British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTI240517C00025000 | 2024-04-29 3:22PM EDT | 25.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BTI240517C00027000 | 2024-05-03 10:00AM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BTI240517C00028000 | 2024-05-02 3:13PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BTI240517C00029000 | 2024-05-03 3:47PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| BTI240517C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 1.56% |
| BTI240517C00031000 | 2024-05-03 2:27PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| BTI240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BTI240517P00028000 | 2024-05-03 3:20PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BTI240517P00029000 | 2024-05-03 3:37PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 6.25% |
| BTI240517P00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BTI240517P00031000 | 2024-05-03 12:31PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTI240517P00033000 | 2024-04-29 3:26PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.