British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920C00015000 | 2024-03-22 9:42AM EDT | 15.00 | 15.42 | 12.10 | 16.00 | 0.00 | - | 100 | 100 | 111.62% |
| BTI240920C00025000 | 2024-04-16 1:19PM EDT | 25.00 | 3.92 | 5.00 | 5.20 | 0.00 | - | 1 | 63 | 28.27% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 4.00 | 4.70 | 0.00 | - | 16 | 8 | 33.67% |
| BTI240920C00027000 | 2024-04-10 9:47AM EDT | 27.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 144 | 210 | 23.19% |
| BTI240920C00028000 | 2024-05-02 2:05PM EDT | 28.00 | 2.50 | 2.40 | 2.55 | +0.10 | +4.17% | 1 | 246 | 20.66% |
| BTI240920C00029000 | 2024-04-30 11:10AM EDT | 29.00 | 1.64 | 1.75 | 1.85 | 0.00 | - | 1 | 1,056 | 19.41% |
| BTI240920C00030000 | 2024-05-01 2:05PM EDT | 30.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 28 | 1,919 | 18.85% |
| BTI240920C00031000 | 2024-05-02 2:00PM EDT | 31.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 100 | 1,204 | 18.14% |
| BTI240920C00032000 | 2024-05-02 1:40PM EDT | 32.00 | 0.51 | 0.50 | 0.55 | +0.04 | +8.51% | 82 | 2,578 | 18.02% |
| BTI240920C00033000 | 2024-05-02 3:13PM EDT | 33.00 | 0.32 | 0.30 | 0.35 | +0.05 | +18.52% | 12 | 526 | 18.12% |
| BTI240920C00034000 | 2024-04-29 3:59PM EDT | 34.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 38 | 325 | 17.77% |
| BTI240920C00035000 | 2024-05-01 12:20PM EDT | 35.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 276 | 18.95% |
| BTI240920C00036000 | 2024-04-09 12:52PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 21.29% |
| BTI240920C00037000 | 2024-04-15 11:11AM EDT | 37.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 23.58% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 25.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 58.30% |
| BTI240920P00022000 | 2024-04-23 9:46AM EDT | 22.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 26 | 34.77% |
| BTI240920P00023000 | 2024-04-25 1:33PM EDT | 23.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 233 | 28.61% |
| BTI240920P00024000 | 2024-05-02 11:46AM EDT | 24.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 3 | 432 | 26.71% |
| BTI240920P00025000 | 2024-05-02 3:46PM EDT | 25.00 | 0.19 | 0.15 | 0.25 | -0.05 | -20.83% | 10 | 2,069 | 24.32% |
| BTI240920P00026000 | 2024-04-30 11:37AM EDT | 26.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 354 | 22.75% |
| BTI240920P00027000 | 2024-05-02 3:23PM EDT | 27.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 43 | 2,191 | 22.32% |
| BTI240920P00028000 | 2024-05-02 12:25PM EDT | 28.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 1 | 3,067 | 21.44% |
| BTI240920P00029000 | 2024-05-02 3:15PM EDT | 29.00 | 1.05 | 1.05 | 1.15 | -0.15 | -12.50% | 4 | 2,235 | 20.83% |
| BTI240920P00030000 | 2024-05-02 10:24AM EDT | 30.00 | 1.60 | 1.50 | 1.60 | -0.13 | -7.51% | 10 | 1,722 | 20.22% |
| BTI240920P00031000 | 2024-04-11 9:39AM EDT | 31.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 2 | 405 | 20.95% |
| BTI240920P00032000 | 2024-04-23 11:54AM EDT | 32.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 24 | 878 | 24.85% |
| BTI240920P00033000 | 2024-05-02 9:33AM EDT | 33.00 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 97 | 579 | 24.24% |
| BTI240920P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 132 | 215 | 26.03% |
| BTI240920P00035000 | 2024-04-29 10:12AM EDT | 35.00 | 5.90 | 4.40 | 5.80 | 0.00 | - | 1 | 39 | 29.18% |
| BTI240920P00036000 | 2024-04-29 10:17AM EDT | 36.00 | 6.90 | 5.00 | 8.60 | 0.00 | - | 2 | 242 | 60.45% |
| BTI240920P00037000 | 2024-05-01 10:01AM EDT | 37.00 | 7.80 | 7.50 | 9.70 | 0.00 | - | 69 | 186 | 65.26% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 58.11% |
© 2024 Yahoo. All rights reserved.