Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,886.99 +4,313.02 (+7.00%) CMC Crypto 200
1,392.96 +125.01 (+9.86%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 9.30 | 13.40 | 0.00 | - | 5 | 5 | 231.25% |
| BTI240517C00025000 | 2024-05-08 1:30PM EDT | 25.00 | 5.17 | 4.20 | 8.40 | 0.00 | - | 4 | 8 | 452.73% |
| BTI240517C00027000 | 2024-05-06 9:53AM EDT | 27.00 | 3.00 | 2.60 | 4.70 | 0.00 | - | 20 | 25 | 166.99% |
| BTI240517C00028000 | 2024-05-08 3:48PM EDT | 28.00 | 2.15 | 3.30 | 5.30 | 0.00 | - | 50 | 355 | 211.52% |
| BTI240517C00029000 | 2024-05-15 11:28AM EDT | 29.00 | 2.28 | 1.95 | 2.45 | +0.18 | +8.57% | 21 | 2,866 | 74.61% |
| BTI240517C00030000 | 2024-05-15 3:23PM EDT | 30.00 | 1.37 | 1.10 | 2.10 | +0.27 | +24.55% | 62 | 4,085 | 69.14% |
| BTI240517C00031000 | 2024-05-15 2:38PM EDT | 31.00 | 0.36 | 0.40 | 0.45 | +0.10 | +38.46% | 1,288 | 4,705 | 23.05% |
| BTI240517C00032000 | 2024-05-15 1:56PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 59 | 1,982 | 22.66% |
| BTI240517C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 333 | 51.56% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 51.56% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 171.09% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 104.69% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 85.94% |
| BTI240517P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 1,927 | 67.97% |
| BTI240517P00029000 | 2024-05-14 1:13PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,361 | 50.00% |
| BTI240517P00030000 | 2024-05-15 12:44PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 14 | 1,700 | 37.50% |
| BTI240517P00031000 | 2024-05-15 1:49PM EDT | 31.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 24 | 651 | 19.92% |
| BTI240517P00032000 | 2024-05-15 12:38PM EDT | 32.00 | 0.65 | 0.60 | 0.70 | -0.80 | -55.17% | 2 | 1 | 17.58% |
| BTI240517P00033000 | 2024-04-29 3:26PM EDT | 33.00 | 3.40 | 1.60 | 1.70 | 0.00 | - | - | 0 | 34.38% |
| BTI240517P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 2.55 | 4.60 | -1.75 | -38.89% | 2 | 1 | 165.23% |
© 2024 Yahoo. All rights reserved.