British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-04-19 9:53AM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BTI241220C00027000 | 2024-05-03 11:37AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BTI241220C00028000 | 2024-05-03 10:42AM EDT | 28.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BTI241220C00029000 | 2024-05-03 12:24PM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTI241220C00030000 | 2024-05-03 11:18AM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| BTI241220C00031000 | 2024-05-03 10:42AM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BTI241220C00032000 | 2024-05-03 3:14PM EDT | 32.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BTI241220C00033000 | 2024-05-01 9:30AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BTI241220C00034000 | 2024-05-03 10:00AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BTI241220C00035000 | 2024-05-03 9:37AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BTI241220C00036000 | 2024-04-22 3:47PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-01 2:04PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BTI241220P00022000 | 2024-04-30 2:00PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BTI241220P00023000 | 2024-04-30 11:31AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BTI241220P00024000 | 2024-04-30 3:53PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BTI241220P00025000 | 2024-04-25 10:01AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BTI241220P00026000 | 2024-05-03 10:36AM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| BTI241220P00027000 | 2024-05-02 9:40AM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI241220P00028000 | 2024-05-03 1:03PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BTI241220P00029000 | 2024-05-03 12:26PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BTI241220P00030000 | 2024-05-03 9:50AM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BTI241220P00032000 | 2024-04-23 12:07PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BTI241220P00033000 | 2024-04-19 9:37AM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.