Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,352.91 -63.54 (-0.75%) Bitcoin USD
69,748.95 -1,588.72 (-2.23%) CMC Crypto 200
1,513.57 -12.84 (-0.84%)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 257.42% |
| BTI240621C00020000 | 2024-03-21 9:43AM EDT | 20.00 | 10.65 | 8.00 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| BTI240621C00022000 | 2024-03-21 9:43AM EDT | 22.00 | 8.83 | 5.40 | 7.40 | 0.00 | - | 5 | 20 | 0.00% |
| BTI240621C00023000 | 2024-05-10 9:35AM EDT | 23.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 65.23% |
| BTI240621C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 0.00% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 53.03% |
| BTI240621C00027000 | 2024-05-20 11:22AM EDT | 27.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| BTI240621C00028000 | 2024-05-15 12:58PM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 308 | 0.00% |
| BTI240621C00029000 | 2024-05-21 1:01PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,099 | 0.00% |
| BTI240621C00030000 | 2024-05-21 1:57PM EDT | 30.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | 4,562 | 0.00% |
| BTI240621C00031000 | 2024-05-21 3:13PM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 7,139 | 0.00% |
| BTI240621C00032000 | 2024-05-21 3:49PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 5,351 | 1.56% |
| BTI240621C00033000 | 2024-05-21 3:10PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 239 | 2,731 | 6.25% |
| BTI240621C00034000 | 2024-05-21 3:05PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 6.25% |
| BTI240621C00035000 | 2024-05-16 11:18AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,814 | 12.50% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 12.50% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 56.15% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 49.22% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.39% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621P00015000 | 2024-01-31 12:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BTI240621P00018000 | 2023-10-12 11:42AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 140.04% |
| BTI240621P00020000 | 2024-05-07 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 25.00% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 517 | 25.00% |
| BTI240621P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 25.00% |
| BTI240621P00026000 | 2024-05-20 2:08PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,229 | 12.50% |
| BTI240621P00027000 | 2024-05-20 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,006 | 12.50% |
| BTI240621P00028000 | 2024-05-21 10:09AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,287 | 12.50% |
| BTI240621P00029000 | 2024-05-21 2:25PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,040 | 6.25% |
| BTI240621P00030000 | 2024-05-21 3:19PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 6,320 | 6.25% |
| BTI240621P00031000 | 2024-05-21 3:50PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 191 | 2,946 | 1.56% |
| BTI240621P00032000 | 2024-05-21 2:49PM EDT | 32.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 477 | 0.00% |
| BTI240621P00033000 | 2024-05-17 3:56PM EDT | 33.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 90.48% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 123.97% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 145.41% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 79.39% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 51.17% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.