British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240719C00024000 | 2024-06-28 10:16AM EDT | 24.00 | 6.90 | 5.10 | 8.80 | 0.00 | - | 3 | 3 | 181.74% |
| BTI240719C00025000 | 2024-06-27 2:20PM EDT | 25.00 | 6.60 | 5.90 | 8.20 | 0.00 | - | - | 0 | 126.07% |
| BTI240719C00026000 | 2024-06-28 9:48AM EDT | 26.00 | 5.00 | 3.00 | 5.30 | 0.00 | - | 7 | 7 | 65.63% |
| BTI240719C00027000 | 2024-06-28 9:49AM EDT | 27.00 | 4.00 | 2.45 | 4.30 | 0.00 | - | 2 | 2 | 55.08% |
| BTI240719C00028000 | 2024-06-27 3:32PM EDT | 28.00 | 3.57 | 1.30 | 3.70 | 0.00 | - | - | 0 | 66.80% |
| BTI240719C00029000 | 2024-06-28 9:56AM EDT | 29.00 | 2.05 | 1.15 | 3.80 | 0.00 | - | 20 | 200 | 99.07% |
| BTI240719C00030000 | 2024-07-01 12:09PM EDT | 30.00 | 1.35 | 1.25 | 1.35 | +0.22 | +19.47% | 1 | 20 | 25.00% |
| BTI240719C00031000 | 2024-07-01 3:03PM EDT | 31.00 | 0.52 | 0.50 | 0.60 | +0.07 | +15.56% | 57 | 389 | 20.31% |
| BTI240719C00032000 | 2024-07-01 3:45PM EDT | 32.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 250 | 5,489 | 19.34% |
| BTI240719C00033000 | 2024-07-01 3:23PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,101 | 19.34% |
| BTI240719C00034000 | 2024-06-25 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 26.17% |
| BTI240719C00035000 | 2024-06-26 11:54AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 32.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240719P00025000 | 2024-06-05 3:19PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 54.69% |
| BTI240719P00026000 | 2024-06-17 12:30PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 46.48% |
| BTI240719P00027000 | 2024-06-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 38.28% |
| BTI240719P00028000 | 2024-07-01 1:55PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 30.08% |
| BTI240719P00029000 | 2024-07-01 10:47AM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 4 | 2,859 | 26.17% |
| BTI240719P00030000 | 2024-07-01 3:46PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 11 | 1,915 | 19.24% |
| BTI240719P00031000 | 2024-07-01 3:46PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 564 | 1,799 | 15.97% |
| BTI240719P00032000 | 2024-07-01 12:39PM EDT | 32.00 | 1.00 | 0.95 | 1.05 | -0.19 | -15.97% | 9 | 550 | 16.02% |
| BTI240719P00033000 | 2024-07-01 2:40PM EDT | 33.00 | 2.00 | 1.15 | 3.10 | -0.10 | -4.76% | 2 | 22 | 70.36% |
| BTI240719P00034000 | 2024-06-24 11:49AM EDT | 34.00 | 2.50 | 0.95 | 3.10 | 0.00 | - | 2 | 2 | 36.62% |
| BTI240719P00035000 | 2024-06-26 12:19PM EDT | 35.00 | 3.88 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 35.94% |
© 2024 Yahoo. All rights reserved.