British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117C00015000 | 2024-04-03 9:32AM EDT | 15.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI250117C00020000 | 2024-05-01 2:16PM EDT | 20.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BTI250117C00022500 | 2024-04-29 11:19AM EDT | 22.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| BTI250117C00025000 | 2024-04-23 9:38AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI250117C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BTI250117C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BTI250117C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BTI250117C00035000 | 2024-05-01 3:12PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BTI250117C00037000 | 2024-04-26 2:07PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BTI250117C00040000 | 2024-04-30 10:21AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI250117C00042000 | 2024-03-25 1:04PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 2,251 | 23.44% |
| BTI250117C00045000 | 2024-04-30 2:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BTI250117C00047000 | 2024-04-25 9:38AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| BTI250117C00050000 | 2024-04-15 2:52PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BTI250117C00055000 | 2023-09-29 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 679 | 42.97% |
| BTI250117C00060000 | 2024-03-07 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 723 | 51.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117P00015000 | 2024-04-01 10:05AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 59 | 43.46% |
| BTI250117P00020000 | 2024-05-01 1:38PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BTI250117P00022500 | 2024-04-30 3:09PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI250117P00025000 | 2024-05-01 2:29PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BTI250117P00028000 | 2024-05-01 2:48PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BTI250117P00030000 | 2024-05-01 3:53PM EDT | 30.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BTI250117P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI250117P00035000 | 2024-04-26 2:45PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTI250117P00037000 | 2024-05-01 3:52PM EDT | 37.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BTI250117P00040000 | 2024-04-22 1:12PM EDT | 40.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI250117P00042000 | 2024-02-09 12:06PM EDT | 42.00 | 12.34 | 11.10 | 15.90 | 0.00 | - | 2 | 159 | 68.97% |
| BTI250117P00045000 | 2024-04-22 9:32AM EDT | 45.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BTI250117P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BTI250117P00050000 | 2024-04-01 11:36AM EDT | 50.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 19 | 708 | 50.39% |
| BTI250117P00060000 | 2024-04-17 12:28PM EDT | 60.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.