Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.03 +58.35 (+1.11%) Dow
39,884.69 +326.58 (+0.83%) Nasdaq
16,741.62 +230.44 (+1.40%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,389.85 +121.90 (+9.61%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920C00015000 | 2024-03-22 9:42AM EDT | 15.00 | 15.42 | 12.10 | 16.00 | 0.00 | - | 100 | 100 | 0.00% |
| BTI240920C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 6.40 | 6.60 | 0.00 | - | 1 | 79 | 30.08% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 5.50 | 5.60 | 0.00 | - | 16 | 8 | 26.07% |
| BTI240920C00027000 | 2024-05-14 9:38AM EDT | 27.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 1 | 247 | 24.71% |
| BTI240920C00028000 | 2024-05-15 9:37AM EDT | 28.00 | 3.70 | 3.60 | 3.80 | +1.15 | +45.10% | 2 | 227 | 22.61% |
| BTI240920C00029000 | 2024-05-15 11:53AM EDT | 29.00 | 2.70 | 2.70 | 2.85 | +0.75 | +38.46% | 103 | 1,059 | 19.02% |
| BTI240920C00030000 | 2024-05-15 3:12PM EDT | 30.00 | 2.05 | 1.95 | 2.10 | +0.21 | +11.41% | 34 | 1,973 | 18.04% |
| BTI240920C00031000 | 2024-05-15 2:12PM EDT | 31.00 | 1.35 | 1.35 | 1.45 | +0.11 | +8.87% | 50 | 1,347 | 17.09% |
| BTI240920C00032000 | 2024-05-15 1:18PM EDT | 32.00 | 0.90 | 0.85 | 0.95 | +0.13 | +16.88% | 21 | 3,311 | 16.58% |
| BTI240920C00033000 | 2024-05-15 1:42PM EDT | 33.00 | 0.54 | 0.50 | 0.60 | +0.07 | +14.89% | 49 | 625 | 16.46% |
| BTI240920C00034000 | 2024-05-15 3:17PM EDT | 34.00 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 4 | 377 | 17.09% |
| BTI240920C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 31 | 280 | 16.16% |
| BTI240920C00036000 | 2024-04-09 12:52PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 17.48% |
| BTI240920C00037000 | 2024-05-08 3:22PM EDT | 37.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 19.97% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 22.27% |
| BTI240920C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 68 | 26.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 54.39% |
| BTI240920P00022000 | 2024-04-23 9:46AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 26 | 35.06% |
| BTI240920P00023000 | 2024-05-08 11:24AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 233 | 31.35% |
| BTI240920P00024000 | 2024-05-15 10:57AM EDT | 24.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 763 | 27.74% |
| BTI240920P00025000 | 2024-05-15 12:45PM EDT | 25.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 3 | 2,076 | 26.56% |
| BTI240920P00026000 | 2024-05-13 11:04AM EDT | 26.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 350 | 22.90% |
| BTI240920P00027000 | 2024-05-15 12:45PM EDT | 27.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 6 | 2,233 | 22.32% |
| BTI240920P00028000 | 2024-05-15 2:57PM EDT | 28.00 | 0.32 | 0.30 | 0.35 | -0.02 | -5.88% | 58 | 3,336 | 20.66% |
| BTI240920P00029000 | 2024-05-15 1:35PM EDT | 29.00 | 0.50 | 0.50 | 0.55 | -0.09 | -15.25% | 5 | 2,270 | 20.00% |
| BTI240920P00030000 | 2024-05-15 3:11PM EDT | 30.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 37 | 1,928 | 19.63% |
| BTI240920P00031000 | 2024-05-15 11:31AM EDT | 31.00 | 1.23 | 1.15 | 1.25 | -0.07 | -5.38% | 26 | 1,454 | 19.24% |
| BTI240920P00032000 | 2024-05-15 11:38AM EDT | 32.00 | 1.80 | 1.70 | 1.80 | -0.17 | -8.63% | 135 | 1,272 | 19.39% |
| BTI240920P00033000 | 2024-05-14 3:08PM EDT | 33.00 | 2.67 | 2.40 | 2.50 | 0.00 | - | 1 | 678 | 20.22% |
| BTI240920P00034000 | 2024-05-07 9:34AM EDT | 34.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 132 | 218 | 22.90% |
| BTI240920P00035000 | 2024-05-06 10:39AM EDT | 35.00 | 5.50 | 4.10 | 4.30 | 0.00 | - | 1 | 40 | 25.00% |
| BTI240920P00036000 | 2024-05-13 9:40AM EDT | 36.00 | 5.40 | 5.10 | 5.20 | 0.00 | - | 10 | 252 | 26.56% |
| BTI240920P00037000 | 2024-05-03 11:34AM EDT | 37.00 | 7.70 | 6.00 | 6.20 | 0.00 | - | 1 | 187 | 29.59% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 60.50% |
© 2024 Yahoo. All rights reserved.