British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-06-17 10:01AM EDT | 26.00 | 4.60 | 4.60 | 7.00 | 0.00 | - | 1 | 89 | 42.29% |
| BTI241220C00027000 | 2024-06-25 12:46PM EDT | 27.00 | 4.97 | 4.70 | 4.90 | 0.00 | - | 5 | 450 | 17.29% |
| BTI241220C00028000 | 2024-06-25 12:27PM EDT | 28.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 5 | 1,309 | 14.26% |
| BTI241220C00029000 | 2024-06-26 11:00AM EDT | 29.00 | 2.95 | 2.85 | 2.95 | 0.00 | - | 11 | 699 | 12.31% |
| BTI241220C00030000 | 2024-06-26 10:58AM EDT | 30.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 12 | 1,467 | 13.62% |
| BTI241220C00031000 | 2024-06-26 12:19PM EDT | 31.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 2,908 | 14.19% |
| BTI241220C00032000 | 2024-06-27 9:36AM EDT | 32.00 | 1.08 | 1.00 | 1.20 | -0.02 | -1.82% | 6 | 858 | 14.89% |
| BTI241220C00033000 | 2024-06-26 3:08PM EDT | 33.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 286 | 527 | 14.80% |
| BTI241220C00034000 | 2024-06-27 10:01AM EDT | 34.00 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 1 | 1,359 | 15.28% |
| BTI241220C00035000 | 2024-06-27 10:17AM EDT | 35.00 | 0.28 | 0.30 | 0.40 | -0.07 | -20.00% | 12 | 550 | 16.14% |
| BTI241220C00036000 | 2024-06-26 3:10PM EDT | 36.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 97 | 16.09% |
| BTI241220C00037000 | 2024-06-26 1:23PM EDT | 37.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 32 | 258 | 17.29% |
| BTI241220C00040000 | 2024-06-25 10:28AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 19.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-13 10:53AM EDT | 21.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 637 | 36.91% |
| BTI241220P00022000 | 2024-06-07 2:24PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 129 | 33.40% |
| BTI241220P00023000 | 2024-06-24 10:11AM EDT | 23.00 | 0.08 | 0.10 | 0.15 | 0.00 | - | 3 | 22 | 30.08% |
| BTI241220P00024000 | 2024-06-24 9:35AM EDT | 24.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 10 | 28.66% |
| BTI241220P00025000 | 2024-06-26 9:53AM EDT | 25.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 69 | 28.27% |
| BTI241220P00026000 | 2024-06-25 3:26PM EDT | 26.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 1 | 154 | 27.05% |
| BTI241220P00027000 | 2024-06-27 9:43AM EDT | 27.00 | 0.45 | 0.45 | 0.50 | +0.09 | +25.00% | 5 | 74 | 25.34% |
| BTI241220P00028000 | 2024-06-27 9:38AM EDT | 28.00 | 0.65 | 0.65 | 0.70 | +0.11 | +20.37% | 3 | 1,166 | 24.81% |
| BTI241220P00029000 | 2024-06-26 12:45PM EDT | 29.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 40 | 852 | 24.88% |
| BTI241220P00030000 | 2024-06-26 3:03PM EDT | 30.00 | 1.23 | 1.25 | 1.35 | 0.00 | - | 8 | 1,099 | 24.66% |
| BTI241220P00031000 | 2024-06-26 12:53PM EDT | 31.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 1 | 718 | 24.78% |
| BTI241220P00032000 | 2024-06-26 3:03PM EDT | 32.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 10 | 507 | 25.73% |
| BTI241220P00033000 | 2024-06-24 10:50AM EDT | 33.00 | 3.00 | 3.00 | 3.10 | +0.45 | +17.65% | 69 | 729 | 27.03% |
| BTI241220P00034000 | 2024-06-24 10:55AM EDT | 34.00 | 3.30 | 3.80 | 3.90 | 0.00 | - | 3 | 15 | 28.83% |
| BTI241220P00035000 | 2024-06-10 10:26AM EDT | 35.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 30 | 31.30% |
| BTI241220P00036000 | 2024-05-31 11:40AM EDT | 36.00 | 6.30 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 33.40% |
© 2024 Yahoo. All rights reserved.