Canada markets closed

British American Tobacco p.l.c. (BTI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.09-0.02 (-0.05%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTI210618C000200002021-03-24 3:40PM EDT20.0019.5817.7018.800.00--00.00%
BTI210618C000225002021-04-23 9:30AM EDT22.5015.5015.0019.200.00-10517.77%
BTI210618C000250002021-03-25 10:20AM EDT25.0013.5013.1013.300.00--150.00%
BTI210618C000300002021-06-10 10:00AM EDT30.0010.129.1010.800.00-10183234.77%
BTI210618C000350002021-06-09 9:37AM EDT35.005.105.005.200.00-1355751.56%
BTI210618C000400002021-06-11 3:56PM EDT40.000.400.350.45-0.10-20.00%4528,23021.58%
BTI210618C000450002021-06-07 2:56PM EDT45.000.050.000.050.00-261,93650.78%
BTI210618C000500002021-05-13 3:03PM EDT50.000.030.000.050.00-1365887.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTI210618P000200002021-02-09 3:18PM EDT20.000.200.005.000.00-1101708.01%
BTI210618P000225002020-10-27 10:59AM EDT22.500.450.000.450.00-12301.95%
BTI210618P000250002021-04-20 10:30AM EDT25.000.050.000.000.00-507550.00%
BTI210618P000300002021-05-18 1:10PM EDT30.000.050.000.050.00-5489114.06%
BTI210618P000350002021-06-11 10:24AM EDT35.000.020.000.05-0.01-33.33%14,12759.38%
BTI210618P000400002021-06-11 3:46PM EDT40.000.320.300.35-0.08-20.00%8074,78521.00%
BTI210618P000450002021-06-08 9:52AM EDT45.005.094.505.400.00-51755.08%