British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-04-08 9:38AM EDT | 15.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116C00018000 | 2024-04-22 10:13AM EDT | 18.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BTI260116C00020000 | 2024-04-23 9:48AM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BTI260116C00023000 | 2024-05-01 2:57PM EDT | 23.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BTI260116C00028000 | 2024-05-01 11:37AM EDT | 28.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116C00030000 | 2024-05-01 3:49PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BTI260116C00032000 | 2024-05-01 3:23PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BTI260116C00035000 | 2024-05-01 3:50PM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BTI260116C00037000 | 2024-05-01 3:47PM EDT | 37.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BTI260116C00040000 | 2024-05-01 3:47PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BTI260116C00042000 | 2024-04-02 3:01PM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BTI260116C00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BTI260116C00047000 | 2024-04-19 10:04AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BTI260116C00050000 | 2024-04-26 10:32AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-04-26 11:16AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BTI260116P00018000 | 2024-04-15 3:59PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BTI260116P00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BTI260116P00023000 | 2024-05-01 3:07PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BTI260116P00025000 | 2024-04-29 10:32AM EDT | 25.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI260116P00028000 | 2024-05-01 3:14PM EDT | 28.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| BTI260116P00030000 | 2024-04-30 11:30AM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BTI260116P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BTI260116P00035000 | 2024-04-29 3:36PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116P00037000 | 2024-04-30 10:31AM EDT | 37.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116P00040000 | 2024-04-30 3:02PM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI260116P00042000 | 2024-04-30 9:32AM EDT | 42.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTI260116P00045000 | 2024-03-07 4:49PM EDT | 45.00 | 16.90 | 13.50 | 18.50 | 0.00 | - | 2 | 15 | 45.34% |
| BTI260116P00047000 | 2024-03-28 10:53AM EDT | 47.00 | 17.00 | 15.80 | 19.70 | 0.00 | - | 171 | 189 | 41.53% |
| BTI260116P00050000 | 2024-04-19 2:55PM EDT | 50.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.