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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00025000 | 2024-04-29 3:22PM EDT | 25.00 | 4.64 | 4.20 | 4.90 | 0.00 | - | 4 | 2 | 59.38% |
| BTI240517C00027000 | 2024-04-30 2:19PM EDT | 27.00 | 3.00 | 2.80 | 2.95 | +0.30 | +11.11% | 14 | 39 | 42.97% |
| BTI240517C00028000 | 2024-05-02 3:13PM EDT | 28.00 | 1.95 | 1.55 | 3.10 | 0.00 | - | 50 | 384 | 53.61% |
| BTI240517C00029000 | 2024-05-03 3:47PM EDT | 29.00 | 0.95 | 0.90 | 1.00 | -0.04 | -4.04% | 230 | 3,739 | 21.49% |
| BTI240517C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 452 | 3,651 | 16.60% |
| BTI240517C00031000 | 2024-05-03 2:27PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 348 | 4,797 | 16.21% |
| BTI240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,962 | 25.00% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 333 | 38.87% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 40.23% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 9 | 82.03% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 299 | 42.58% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 33.01% |
| BTI240517P00028000 | 2024-05-03 3:20PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 1,979 | 23.05% |
| BTI240517P00029000 | 2024-05-03 3:37PM EDT | 29.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 1,223 | 4,780 | 16.21% |
| BTI240517P00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 69 | 1,721 | 14.84% |
| BTI240517P00031000 | 2024-05-03 12:31PM EDT | 31.00 | 1.25 | 1.15 | 1.30 | -0.14 | -10.07% | 2 | 63 | 20.70% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 2.15 | 2.30 | 0.00 | - | 5 | 1 | 30.86% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | - | 1 | 48.05% |
© 2024 Yahoo. All rights reserved.