British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117C00015000 | 2024-04-03 9:32AM EDT | 15.00 | 15.32 | 12.80 | 15.90 | 0.00 | - | 1 | 1 | 79.54% |
| BTI250117C00020000 | 2024-05-01 2:16PM EDT | 20.00 | 9.63 | 7.90 | 10.90 | 0.00 | - | 3 | 93 | 52.93% |
| BTI250117C00022500 | 2024-04-29 11:19AM EDT | 22.50 | 7.20 | 7.40 | 7.60 | 0.00 | - | 122 | 311 | 26.71% |
| BTI250117C00025000 | 2024-05-02 3:46PM EDT | 25.00 | 5.10 | 5.00 | 5.40 | +0.10 | +2.00% | 4 | 488 | 24.12% |
| BTI250117C00028000 | 2024-05-02 3:37PM EDT | 28.00 | 2.65 | 2.60 | 2.75 | +0.27 | +11.34% | 17 | 6,421 | 17.46% |
| BTI250117C00030000 | 2024-05-02 3:33PM EDT | 30.00 | 1.55 | 1.50 | 1.60 | +0.15 | +10.71% | 1 | 7,431 | 16.85% |
| BTI250117C00033000 | 2024-05-02 2:20PM EDT | 33.00 | 0.55 | 0.55 | 0.60 | +0.04 | +7.84% | 2 | 5,310 | 16.60% |
| BTI250117C00035000 | 2024-05-02 3:34PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 11 | 2,879 | 17.73% |
| BTI250117C00037000 | 2024-04-26 2:07PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 33 | 2,127 | 19.68% |
| BTI250117C00040000 | 2024-04-30 10:21AM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 6,781 | 20.12% |
| BTI250117C00042000 | 2024-03-25 1:04PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 2,251 | 22.71% |
| BTI250117C00045000 | 2024-04-30 2:49PM EDT | 45.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 1,440 | 31.35% |
| BTI250117C00047000 | 2024-04-25 9:38AM EDT | 47.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 138 | 219 | 43.41% |
| BTI250117C00050000 | 2024-04-15 2:52PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 63 | 527 | 53.42% |
| BTI250117C00055000 | 2023-09-29 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 679 | 42.19% |
| BTI250117C00060000 | 2024-03-07 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 723 | 50.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117P00015000 | 2024-04-01 10:05AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 59 | 44.14% |
| BTI250117P00020000 | 2024-05-02 3:26PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 17 | 1,698 | 31.84% |
| BTI250117P00022500 | 2024-04-30 3:09PM EDT | 22.50 | 0.37 | 0.30 | 0.35 | 0.00 | - | 1 | 971 | 27.98% |
| BTI250117P00025000 | 2024-05-02 2:13PM EDT | 25.00 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 1 | 2,663 | 25.71% |
| BTI250117P00028000 | 2024-05-02 1:14PM EDT | 28.00 | 1.55 | 1.45 | 1.60 | -0.05 | -3.13% | 14 | 4,018 | 24.61% |
| BTI250117P00030000 | 2024-05-02 11:22AM EDT | 30.00 | 2.55 | 2.45 | 2.60 | -0.14 | -5.20% | 62 | 6,574 | 24.83% |
| BTI250117P00033000 | 2024-05-02 3:13PM EDT | 33.00 | 4.60 | 4.00 | 4.80 | -0.30 | -6.12% | 20 | 2,687 | 27.74% |
| BTI250117P00035000 | 2024-04-26 2:45PM EDT | 35.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 5 | 1,620 | 33.33% |
| BTI250117P00037000 | 2024-05-01 3:52PM EDT | 37.00 | 8.40 | 6.20 | 8.70 | 0.00 | - | 6 | 1,554 | 37.09% |
| BTI250117P00040000 | 2024-04-22 1:12PM EDT | 40.00 | 11.62 | 10.80 | 12.30 | 0.00 | - | 1 | 749 | 50.33% |
| BTI250117P00042000 | 2024-02-09 12:06PM EDT | 42.00 | 12.34 | 11.10 | 15.90 | 0.00 | - | 2 | 159 | 71.41% |
| BTI250117P00045000 | 2024-04-22 9:32AM EDT | 45.00 | 16.30 | 14.60 | 17.80 | 0.00 | - | 97 | 295 | 65.21% |
| BTI250117P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 18.00 | 15.70 | 19.30 | 0.00 | - | 10 | 159 | 62.72% |
| BTI250117P00050000 | 2024-04-01 11:36AM EDT | 50.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 19 | 708 | 55.35% |
| BTI250117P00060000 | 2024-04-17 12:28PM EDT | 60.00 | 31.47 | 28.40 | 32.40 | 0.00 | - | 1 | 2 | 80.66% |
© 2024 Yahoo. All rights reserved.