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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00027000 | 2024-04-26 2:01PM EDT | 27.00 | 2.50 | 2.35 | 2.55 | +0.10 | +4.17% | 35 | 6 | 40.72% |
| BTI240517C00028000 | 2024-04-24 1:50PM EDT | 28.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 13 | 394 | 28.76% |
| BTI240517C00029000 | 2024-04-26 3:53PM EDT | 29.00 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 1,256 | 2,496 | 24.51% |
| BTI240517C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 9,254 | 2,349 | 21.78% |
| BTI240517C00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 5,994 | 2,626 | 25.10% |
| BTI240517C00032000 | 2024-04-26 2:13PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 43 | 1,962 | 25.20% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 332 | 36.91% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 20 | 61.72% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
Putsfor17 May 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 | 64.26% |
| BTI240517P00026000 | 2024-04-19 12:44PM EDT | 26.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 299 | 37.50% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 592 | 28.13% |
| BTI240517P00028000 | 2024-04-26 3:57PM EDT | 28.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 401 | 2,022 | 21.29% |
| BTI240517P00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.38 | 0.35 | 0.40 | +0.05 | +15.15% | 285 | 4,287 | 18.95% |
| BTI240517P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.87 | 0.90 | 0.95 | +0.05 | +6.10% | 9 | 1,846 | 17.58% |
| BTI240517P00031000 | 2024-04-24 1:15PM EDT | 31.00 | 1.52 | 1.70 | 3.30 | 0.00 | - | 9 | 61 | 52.00% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 2.65 | 4.70 | 0.00 | - | 5 | 6 | 70.31% |
© 2024 Yahoo. All rights reserved.