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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-04-08 9:38AM EDT | 15.00 | 14.90 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 74.02% |
| BTI260116C00018000 | 2024-04-22 10:13AM EDT | 18.00 | 11.40 | 9.50 | 14.50 | 0.00 | - | 3 | 5 | 59.50% |
| BTI260116C00020000 | 2024-04-23 9:48AM EDT | 20.00 | 9.70 | 8.00 | 10.60 | 0.00 | - | 39 | 95 | 30.42% |
| BTI260116C00023000 | 2024-05-01 2:57PM EDT | 23.00 | 6.84 | 6.40 | 7.30 | 0.00 | - | 1 | 911 | 18.99% |
| BTI260116C00025000 | 2024-05-02 10:28AM EDT | 25.00 | 5.25 | 5.10 | 5.40 | +0.25 | +5.00% | 30 | 1,474 | 15.58% |
| BTI260116C00028000 | 2024-05-02 9:47AM EDT | 28.00 | 3.20 | 2.80 | 3.70 | +0.22 | +7.38% | 1 | 1,984 | 17.96% |
| BTI260116C00030000 | 2024-05-02 1:17PM EDT | 30.00 | 2.27 | 2.15 | 2.40 | +0.12 | +5.58% | 101 | 3,113 | 16.03% |
| BTI260116C00032000 | 2024-05-02 3:35PM EDT | 32.00 | 1.55 | 1.40 | 1.65 | +0.15 | +10.71% | 5 | 987 | 16.16% |
| BTI260116C00035000 | 2024-05-02 3:35PM EDT | 35.00 | 0.90 | 0.80 | 0.95 | +0.04 | +4.65% | 74 | 4,322 | 16.72% |
| BTI260116C00037000 | 2024-05-01 3:47PM EDT | 37.00 | 0.66 | 0.50 | 0.70 | 0.00 | - | 2 | 691 | 17.49% |
| BTI260116C00040000 | 2024-05-02 10:16AM EDT | 40.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 2,388 | 18.48% |
| BTI260116C00042000 | 2024-04-02 3:01PM EDT | 42.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 476 | 18.48% |
| BTI260116C00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 9 | 605 | 21.88% |
| BTI260116C00047000 | 2024-04-19 10:04AM EDT | 47.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 18 | 155 | 35.69% |
| BTI260116C00050000 | 2024-04-26 10:32AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 973 | 24.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-04-26 11:16AM EDT | 15.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 372 | 39.33% |
| BTI260116P00018000 | 2024-04-15 3:59PM EDT | 18.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 3 | 25 | 31.45% |
| BTI260116P00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 10 | 90 | 29.13% |
| BTI260116P00023000 | 2024-05-01 3:07PM EDT | 23.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 6 | 262 | 27.12% |
| BTI260116P00025000 | 2024-04-29 10:32AM EDT | 25.00 | 1.89 | 1.55 | 1.80 | 0.00 | - | 1 | 785 | 26.20% |
| BTI260116P00028000 | 2024-05-01 3:14PM EDT | 28.00 | 2.97 | 2.75 | 2.95 | 0.00 | - | 200 | 2,709 | 25.21% |
| BTI260116P00030000 | 2024-05-02 10:17AM EDT | 30.00 | 3.92 | 3.80 | 4.10 | -0.08 | -2.00% | 1 | 815 | 25.76% |
| BTI260116P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 5.20 | 2.50 | 5.80 | 0.00 | - | 111 | 374 | 28.82% |
| BTI260116P00035000 | 2024-04-29 3:36PM EDT | 35.00 | 7.50 | 7.10 | 7.50 | 0.00 | - | 1 | 783 | 26.36% |
| BTI260116P00037000 | 2024-04-30 10:31AM EDT | 37.00 | 9.00 | 6.50 | 9.20 | 0.00 | - | 1 | 173 | 27.58% |
| BTI260116P00040000 | 2024-05-02 10:16AM EDT | 40.00 | 11.62 | 10.30 | 11.70 | +0.02 | +0.17% | 1 | 1,591 | 28.08% |
| BTI260116P00042000 | 2024-04-30 9:32AM EDT | 42.00 | 13.40 | 10.60 | 13.60 | 0.00 | - | 2 | 658 | 29.69% |
| BTI260116P00045000 | 2024-03-07 4:49PM EDT | 45.00 | 16.90 | 13.50 | 18.50 | 0.00 | - | 2 | 15 | 47.07% |
| BTI260116P00047000 | 2024-03-28 10:53AM EDT | 47.00 | 17.00 | 15.80 | 19.70 | 0.00 | - | 171 | 189 | 43.57% |
| BTI260116P00050000 | 2024-04-19 2:55PM EDT | 50.00 | 21.30 | 18.00 | 23.00 | 0.00 | - | 1 | 14 | 48.69% |
© 2024 Yahoo. All rights reserved.