British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920C00015000 | 2024-03-22 9:42AM EDT | 15.00 | 15.42 | 12.10 | 16.00 | 0.00 | - | 100 | 100 | 122.02% |
| BTI240920C00025000 | 2024-04-16 1:19PM EDT | 25.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| BTI240920C00027000 | 2024-04-10 9:47AM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 144 | 210 | 0.00% |
| BTI240920C00028000 | 2024-04-23 3:45PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 0.00% |
| BTI240920C00029000 | 2024-04-30 11:10AM EDT | 29.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,056 | 0.00% |
| BTI240920C00030000 | 2024-05-01 2:05PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,919 | 0.78% |
| BTI240920C00031000 | 2024-05-01 9:49AM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 3.13% |
| BTI240920C00032000 | 2024-04-30 3:13PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 2,578 | 3.13% |
| BTI240920C00033000 | 2024-05-01 11:30AM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 6.25% |
| BTI240920C00034000 | 2024-04-29 3:59PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 325 | 6.25% |
| BTI240920C00035000 | 2024-05-01 12:20PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| BTI240920C00036000 | 2024-04-09 12:52PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| BTI240920C00037000 | 2024-04-15 11:11AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 26.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.93% |
| BTI240920P00022000 | 2024-04-23 9:46AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| BTI240920P00023000 | 2024-04-25 1:33PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 12.50% |
| BTI240920P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 6.25% |
| BTI240920P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 2,069 | 6.25% |
| BTI240920P00026000 | 2024-04-30 11:37AM EDT | 26.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 354 | 6.25% |
| BTI240920P00027000 | 2024-05-01 3:56PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,191 | 3.13% |
| BTI240920P00028000 | 2024-05-01 2:50PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3,067 | 3.13% |
| BTI240920P00029000 | 2024-05-01 2:38PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,235 | 0.78% |
| BTI240920P00030000 | 2024-04-30 2:07PM EDT | 30.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,722 | 0.00% |
| BTI240920P00031000 | 2024-04-11 9:39AM EDT | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 0.00% |
| BTI240920P00032000 | 2024-04-23 11:54AM EDT | 32.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 878 | 0.00% |
| BTI240920P00033000 | 2024-04-25 9:35AM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 130 | 579 | 0.00% |
| BTI240920P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 132 | 215 | 0.00% |
| BTI240920P00035000 | 2024-04-29 10:12AM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BTI240920P00036000 | 2024-04-29 10:17AM EDT | 36.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| BTI240920P00037000 | 2024-05-01 10:01AM EDT | 37.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 69 | 186 | 0.00% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 53.69% |
© 2024 Yahoo. All rights reserved.