Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.86 +54.18 (+1.03%) Dow
39,829.82 +271.71 (+0.69%) Nasdaq
16,728.84 +217.66 (+1.32%) Bitcoin USD
65,308.32 +3,946.52 (+6.43%) CMC Crypto 200
1,373.32 +105.37 (+8.31%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117C00015000 | 2024-04-03 9:32AM EDT | 15.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BTI250117C00020000 | 2024-05-01 2:16PM EDT | 20.00 | 9.63 | 9.40 | 12.00 | 0.00 | - | 3 | 93 | 49.41% |
| BTI250117C00022500 | 2024-04-29 11:19AM EDT | 22.50 | 7.20 | 6.90 | 11.10 | 0.00 | - | 122 | 311 | 64.99% |
| BTI250117C00025000 | 2024-05-15 9:30AM EDT | 25.00 | 6.30 | 6.40 | 6.60 | +0.75 | +13.51% | 6 | 492 | 22.66% |
| BTI250117C00028000 | 2024-05-15 11:21AM EDT | 28.00 | 3.70 | 3.60 | 3.80 | +0.13 | +3.64% | 12 | 6,424 | 16.85% |
| BTI250117C00030000 | 2024-05-15 11:53AM EDT | 30.00 | 2.20 | 2.20 | 2.30 | +0.10 | +4.76% | 34 | 7,379 | 15.45% |
| BTI250117C00033000 | 2024-05-15 1:09PM EDT | 33.00 | 0.90 | 0.85 | 0.90 | +0.10 | +12.50% | 10 | 6,094 | 15.19% |
| BTI250117C00035000 | 2024-05-15 1:05PM EDT | 35.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 31 | 3,026 | 16.21% |
| BTI250117C00037000 | 2024-05-14 3:51PM EDT | 37.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 14 | 2,127 | 16.60% |
| BTI250117C00040000 | 2024-05-14 3:49PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 166 | 6,861 | 19.29% |
| BTI250117C00042000 | 2024-03-25 1:04PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 2,251 | 20.41% |
| BTI250117C00045000 | 2024-05-14 2:47PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 1,440 | 24.12% |
| BTI250117C00047000 | 2024-04-25 9:38AM EDT | 47.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 138 | 219 | 26.37% |
| BTI250117C00050000 | 2024-05-09 2:25PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 533 | 29.49% |
| BTI250117C00055000 | 2023-09-29 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 679 | 40.23% |
| BTI250117C00060000 | 2024-03-07 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 723 | 56.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117P00015000 | 2024-05-09 3:26PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 47.66% |
| BTI250117P00020000 | 2024-05-09 3:45PM EDT | 20.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 17 | 2,188 | 33.50% |
| BTI250117P00022500 | 2024-05-10 1:38PM EDT | 22.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 971 | 30.71% |
| BTI250117P00025000 | 2024-05-15 11:40AM EDT | 25.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 20 | 2,658 | 25.00% |
| BTI250117P00028000 | 2024-05-15 12:23PM EDT | 28.00 | 0.90 | 0.85 | 0.95 | -0.08 | -8.16% | 4 | 4,013 | 22.88% |
| BTI250117P00030000 | 2024-05-15 12:56PM EDT | 30.00 | 1.61 | 1.55 | 1.65 | -0.11 | -6.40% | 44 | 7,345 | 22.32% |
| BTI250117P00033000 | 2024-05-15 12:57PM EDT | 33.00 | 3.39 | 3.30 | 3.50 | -0.31 | -8.38% | 5 | 2,658 | 24.34% |
| BTI250117P00035000 | 2024-05-15 11:50AM EDT | 35.00 | 4.97 | 4.90 | 5.10 | -0.33 | -6.23% | 35 | 1,608 | 26.59% |
| BTI250117P00037000 | 2024-05-01 3:52PM EDT | 37.00 | 8.40 | 6.60 | 7.30 | 0.00 | - | 6 | 1,554 | 34.01% |
| BTI250117P00040000 | 2024-04-22 1:12PM EDT | 40.00 | 11.62 | 9.40 | 9.80 | 0.00 | - | 1 | 749 | 34.94% |
| BTI250117P00042000 | 2024-02-09 12:06PM EDT | 42.00 | 12.34 | 11.10 | 15.90 | 0.00 | - | 2 | 159 | 58.00% |
| BTI250117P00045000 | 2024-04-22 9:32AM EDT | 45.00 | 16.30 | 14.30 | 14.50 | 0.00 | - | 97 | 295 | 39.55% |
| BTI250117P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 18.00 | 15.90 | 16.50 | 0.00 | - | 10 | 159 | 42.53% |
| BTI250117P00050000 | 2024-04-01 11:36AM EDT | 50.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 19 | 708 | 65.89% |
| BTI250117P00060000 | 2024-04-17 12:28PM EDT | 60.00 | 28.67 | 26.90 | 31.00 | -2.80 | -8.90% | 1 | 2 | 79.42% |
© 2024 Yahoo. All rights reserved.