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
8,388.39 -28.06 (-0.33%) Bitcoin USD
69,991.66 -989.42 (-1.39%) CMC Crypto 200
1,516.79 -9.63 (-0.63%)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-04-19 9:53AM EDT | 26.00 | 3.50 | 3.80 | 5.90 | 0.00 | - | 34 | 34 | 24.51% |
| BTI241220C00027000 | 2024-05-17 9:51AM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BTI241220C00028000 | 2024-05-21 9:56AM EDT | 28.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| BTI241220C00029000 | 2024-05-20 2:44PM EDT | 29.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTI241220C00030000 | 2024-05-21 1:02PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTI241220C00031000 | 2024-05-17 12:12PM EDT | 31.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTI241220C00032000 | 2024-05-21 11:24AM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BTI241220C00033000 | 2024-05-20 3:29PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BTI241220C00034000 | 2024-05-21 2:32PM EDT | 34.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BTI241220C00035000 | 2024-05-20 12:05PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI241220C00036000 | 2024-05-17 2:07PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI241220C00037000 | 2024-05-21 10:25AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI241220C00040000 | 2024-05-16 11:43AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-13 10:53AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BTI241220P00022000 | 2024-05-09 12:11PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BTI241220P00023000 | 2024-05-08 3:28PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BTI241220P00024000 | 2024-05-20 9:51AM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI241220P00025000 | 2024-05-16 11:27AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI241220P00026000 | 2024-05-17 9:33AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BTI241220P00027000 | 2024-05-20 9:36AM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BTI241220P00028000 | 2024-05-20 11:14AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI241220P00029000 | 2024-05-21 10:44AM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BTI241220P00030000 | 2024-05-20 3:24PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BTI241220P00031000 | 2024-05-20 2:08PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BTI241220P00032000 | 2024-05-20 11:50AM EDT | 32.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTI241220P00033000 | 2024-05-20 9:40AM EDT | 33.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.