Advertisement
U.S. markets closed

British American Tobacco p.l.c. (BTI)

NYSE - NYSE Delayed Price. Currency in USD
30.50+0.16 (+0.53%)
At close: 04:00PM EDT
30.58 +0.08 (+0.26%)
After hours: 07:54PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTI240419C000200002024-03-20 3:49PM EDT20.0011.008.5012.700.00-2198.83%
BTI240419C000250002024-03-20 3:27PM EDT25.005.705.307.300.00-1,0000100.10%
BTI240419C000260002024-03-20 3:49PM EDT26.005.003.806.000.00-2066.60%
BTI240419C000280002024-03-28 2:00PM EDT28.002.702.552.70+0.43+18.94%5015434.38%
BTI240419C000290002024-03-28 11:33AM EDT29.001.671.601.70+0.22+15.17%446024.41%
BTI240419C000300002024-03-28 3:16PM EDT30.000.830.800.85+0.12+16.90%731,10019.04%
BTI240419C000310002024-03-28 3:53PM EDT31.000.270.250.30+0.07+35.00%2084,35316.99%
BTI240419C000320002024-03-28 11:32AM EDT32.000.080.050.10+0.02+33.33%271,70718.16%
BTI240419C000330002024-03-27 12:33PM EDT33.000.010.000.050.00-156221.49%
BTI240419C000340002024-02-22 2:50PM EDT34.000.050.000.050.00-1127.54%
BTI240419C000400002024-03-14 12:45PM EDT40.000.040.000.050.00-1151.56%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTI240419P000230002024-03-07 10:30AM EDT23.000.250.000.050.00--155.47%
BTI240419P000260002024-03-21 11:04AM EDT26.000.030.000.050.00-21438.48%
BTI240419P000270002024-03-20 9:30AM EDT27.000.110.000.050.00-124330.86%
BTI240419P000280002024-03-28 11:57AM EDT28.000.030.000.05-0.04-57.14%31,32423.44%
BTI240419P000290002024-03-28 3:39PM EDT29.000.070.050.10-0.03-30.00%312,21319.04%
BTI240419P000300002024-03-28 3:57PM EDT30.000.220.200.25-0.09-29.03%771,84715.43%
BTI240419P000310002024-03-28 3:35PM EDT31.000.700.650.75-0.40-36.36%12845315.19%
BTI240419P000320002024-03-26 2:23PM EDT32.002.051.451.600.00-1318.16%
BTI240419P000330002024-03-28 1:40PM EDT33.002.451.302.65-0.65-20.97%11228.81%