UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.86 -1.26 (-1.59%) GOLD FUTURES
2,361.50 +18.50 (+0.79%) DOW
39,411.85 -19.66 (-0.05%) Bitcoin GBP
48,675.67 -1,221.28 (-2.45%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 11.00 | 11.20 | 0.00 | - | 5 | 5 | 187.50% |
| BTI240517C00025000 | 2024-05-08 1:30PM EDT | 25.00 | 5.17 | 6.00 | 6.20 | 0.00 | - | 4 | 8 | 100.00% |
| BTI240517C00027000 | 2024-05-06 9:53AM EDT | 27.00 | 3.00 | 4.00 | 4.20 | 0.00 | - | 20 | 25 | 68.75% |
| BTI240517C00028000 | 2024-05-08 3:48PM EDT | 28.00 | 2.15 | 3.00 | 3.20 | 0.00 | - | 50 | 355 | 53.13% |
| BTI240517C00029000 | 2024-05-14 1:17PM EDT | 29.00 | 2.10 | 2.05 | 2.15 | +0.10 | +5.00% | 106 | 2,903 | 50.39% |
| BTI240517C00030000 | 2024-05-14 1:14PM EDT | 30.00 | 1.12 | 1.10 | 1.15 | +0.12 | +12.00% | 191 | 4,224 | 31.06% |
| BTI240517C00031000 | 2024-05-14 1:45PM EDT | 31.00 | 0.27 | 0.25 | 0.30 | +0.05 | +25.00% | 262 | 4,568 | 19.92% |
| BTI240517C00032000 | 2024-05-14 10:58AM EDT | 32.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 1,972 | 24.22% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 333 | 41.02% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 55.47% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 113.28% |
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 | 0.15 | 0.00 | - | - | 9 | 145.31% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 87.50% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 593 | 81.25% |
| BTI240517P00028000 | 2024-05-13 1:46PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,927 | 55.47% |
| BTI240517P00029000 | 2024-05-14 1:13PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 4,362 | 46.09% |
| BTI240517P00030000 | 2024-05-14 12:49PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,703 | 28.13% |
| BTI240517P00031000 | 2024-05-14 1:45PM EDT | 31.00 | 0.17 | 0.15 | 0.20 | -0.05 | -21.74% | 111 | 548 | 18.36% |
| BTI240517P00032000 | 2024-05-10 11:32AM EDT | 32.00 | 1.45 | 0.90 | 1.00 | 0.00 | - | 5 | 1 | 28.32% |
| BTI240517P00033000 | 2024-04-29 3:26PM EDT | 33.00 | 3.40 | 1.90 | 2.00 | 0.00 | - | - | 0 | 46.09% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 2.90 | 3.00 | 0.00 | - | - | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.