British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 12.50 | 16.70 | 0.00 | - | 1 | 1 | 108.79% |
| BTI240621C00020000 | 2024-03-21 9:43AM EDT | 20.00 | 10.65 | 8.00 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| BTI240621C00022000 | 2024-03-21 9:43AM EDT | 22.00 | 8.83 | 5.40 | 7.40 | 0.00 | - | 5 | 20 | 0.00% |
| BTI240621C00023000 | 2023-12-20 2:49PM EDT | 23.00 | 7.10 | 4.70 | 9.10 | 0.00 | - | 10 | 0 | 62.99% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 3.60 | 7.60 | 0.00 | - | 1 | 1 | 109.67% |
| BTI240621C00025000 | 2024-03-21 12:21PM EDT | 25.00 | 5.66 | 2.30 | 5.20 | 0.00 | - | 55 | 56 | 57.81% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 1.55 | 3.90 | 0.00 | - | 6 | 7 | 39.84% |
| BTI240621C00027000 | 2024-04-26 2:09PM EDT | 27.00 | 3.45 | 2.70 | 2.85 | 0.00 | - | 1 | 177 | 30.57% |
| BTI240621C00028000 | 2024-04-26 9:34AM EDT | 28.00 | 1.90 | 0.45 | 1.95 | 0.00 | - | 1 | 321 | 25.39% |
| BTI240621C00029000 | 2024-05-01 9:44AM EDT | 29.00 | 1.20 | 1.10 | 1.20 | -0.05 | -4.00% | 15 | 1,890 | 22.17% |
| BTI240621C00030000 | 2024-05-01 1:33PM EDT | 30.00 | 0.65 | 0.60 | 0.65 | -0.03 | -4.41% | 40 | 4,494 | 20.36% |
| BTI240621C00031000 | 2024-05-01 1:51PM EDT | 31.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 129 | 4,920 | 20.56% |
| BTI240621C00032000 | 2024-05-01 3:36PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 16 | 3,259 | 21.73% |
| BTI240621C00033000 | 2024-05-01 2:59PM EDT | 33.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 6 | 2,391 | 22.07% |
| BTI240621C00034000 | 2024-04-26 2:10PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 426 | 33.50% |
| BTI240621C00035000 | 2024-04-30 1:15PM EDT | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 1,820 | 33.11% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 58 | 33.79% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 32.62% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 54.49% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 46.68% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 52.54% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621P00015000 | 2024-01-31 12:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BTI240621P00018000 | 2023-10-12 11:42AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 99.02% |
| BTI240621P00020000 | 2024-04-25 3:56PM EDT | 20.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 5 | 23 | 71.68% |
| BTI240621P00022000 | 2024-05-01 10:09AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 32 | 32 | 47.46% |
| BTI240621P00023000 | 2024-05-01 10:06AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 41.41% |
| BTI240621P00024000 | 2024-04-30 9:31AM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 409 | 517 | 39.06% |
| BTI240621P00025000 | 2024-04-30 3:07PM EDT | 25.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 1,216 | 32.91% |
| BTI240621P00026000 | 2024-04-30 9:30AM EDT | 26.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 1,030 | 26.76% |
| BTI240621P00027000 | 2024-05-01 11:20AM EDT | 27.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 100 | 2,906 | 22.66% |
| BTI240621P00028000 | 2024-05-01 3:56PM EDT | 28.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 19 | 2,284 | 19.04% |
| BTI240621P00029000 | 2024-05-01 2:52PM EDT | 29.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 40 | 1,998 | 16.85% |
| BTI240621P00030000 | 2024-05-01 11:47AM EDT | 30.00 | 1.00 | 0.95 | 1.00 | +0.08 | +8.70% | 10 | 5,171 | 14.99% |
| BTI240621P00031000 | 2024-05-01 11:11AM EDT | 31.00 | 1.75 | 1.60 | 3.60 | +0.05 | +2.94% | 2 | 2,180 | 60.35% |
| BTI240621P00032000 | 2024-04-22 12:31PM EDT | 32.00 | 2.70 | 2.50 | 2.85 | 0.00 | - | 6 | 407 | 24.17% |
| BTI240621P00033000 | 2024-04-22 12:25PM EDT | 33.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 114 | 23.15% |
| BTI240621P00034000 | 2024-04-17 2:20PM EDT | 34.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 180 | 84 | 27.44% |
| BTI240621P00035000 | 2024-04-01 3:36PM EDT | 35.00 | 4.60 | 3.40 | 5.90 | 0.00 | - | 1 | 0 | 40.82% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 5.20 | 8.60 | 0.00 | - | 86 | 0 | 93.75% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 58.79% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 78.91% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 61.23% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 0.00% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 12.50 | 14.60 | 0.00 | - | 4 | 0 | 92.33% |
© 2024 Yahoo. All rights reserved.