Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.35 +55.67 (+1.06%) Dow
39,843.26 +285.15 (+0.72%) Nasdaq
16,740.13 +228.95 (+1.39%) Bitcoin USD
65,957.02 +4,359.46 (+7.08%) CMC Crypto 200
1,384.33 +116.38 (+9.18%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-05-03 11:27AM EDT | 15.00 | 16.39 | 14.00 | 17.00 | +1.56 | +10.52% | 20 | 5 | 46.41% |
| BTI260116C00018000 | 2024-05-06 10:41AM EDT | 18.00 | 11.96 | 11.00 | 16.00 | 0.00 | - | 3 | 5 | 62.28% |
| BTI260116C00020000 | 2024-05-13 10:36AM EDT | 20.00 | 11.15 | 9.00 | 14.00 | 0.00 | - | 1 | 95 | 54.07% |
| BTI260116C00023000 | 2024-05-14 2:37PM EDT | 23.00 | 8.24 | 8.40 | 10.50 | 0.00 | - | 4 | 913 | 38.71% |
| BTI260116C00025000 | 2024-05-14 2:48PM EDT | 25.00 | 6.30 | 6.50 | 6.90 | 0.00 | - | 2 | 1,519 | 17.97% |
| BTI260116C00028000 | 2024-05-15 9:30AM EDT | 28.00 | 4.10 | 4.00 | 4.30 | +0.10 | +2.50% | 10 | 2,032 | 14.75% |
| BTI260116C00030000 | 2024-05-15 3:07PM EDT | 30.00 | 3.00 | 2.85 | 3.30 | +0.18 | +6.38% | 101 | 3,214 | 16.32% |
| BTI260116C00032000 | 2024-05-15 2:26PM EDT | 32.00 | 2.15 | 1.95 | 2.20 | +0.15 | +7.50% | 3 | 1,018 | 15.44% |
| BTI260116C00035000 | 2024-05-15 1:17PM EDT | 35.00 | 1.13 | 1.10 | 1.25 | +0.08 | +7.62% | 6 | 4,568 | 15.78% |
| BTI260116C00037000 | 2024-05-14 1:08PM EDT | 37.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 10 | 707 | 16.85% |
| BTI260116C00040000 | 2024-05-15 10:34AM EDT | 40.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 1 | 2,305 | 17.29% |
| BTI260116C00042000 | 2024-05-14 10:14AM EDT | 42.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 3 | 478 | 18.36% |
| BTI260116C00045000 | 2024-05-13 1:26PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 611 | 19.92% |
| BTI260116C00047000 | 2024-04-19 10:04AM EDT | 47.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 18 | 155 | 53.21% |
| BTI260116C00050000 | 2024-05-15 2:48PM EDT | 50.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 973 | 21.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-05-13 1:25PM EDT | 15.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 373 | 39.16% |
| BTI260116P00018000 | 2024-04-15 3:59PM EDT | 18.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 3 | 25 | 38.84% |
| BTI260116P00020000 | 2024-05-10 10:11AM EDT | 20.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 10 | 89 | 30.15% |
| BTI260116P00023000 | 2024-05-15 1:08PM EDT | 23.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 5 | 277 | 27.42% |
| BTI260116P00025000 | 2024-05-14 2:48PM EDT | 25.00 | 1.25 | 1.25 | 1.40 | -0.05 | -3.85% | 1 | 606 | 25.97% |
| BTI260116P00028000 | 2024-05-15 1:51PM EDT | 28.00 | 2.10 | 2.10 | 2.40 | -0.15 | -6.67% | 1 | 2,702 | 25.18% |
| BTI260116P00030000 | 2024-05-15 12:27PM EDT | 30.00 | 3.30 | 2.95 | 3.30 | 0.00 | - | 3 | 835 | 24.92% |
| BTI260116P00032000 | 2024-05-13 12:30PM EDT | 32.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 1 | 361 | 24.92% |
| BTI260116P00035000 | 2024-05-10 10:37AM EDT | 35.00 | 6.69 | 5.50 | 6.60 | 0.00 | - | 1 | 781 | 26.61% |
| BTI260116P00037000 | 2024-05-15 3:05PM EDT | 37.00 | 7.70 | 7.30 | 8.10 | -0.20 | -2.53% | 42 | 170 | 27.04% |
| BTI260116P00040000 | 2024-05-15 2:37PM EDT | 40.00 | 10.20 | 9.70 | 10.40 | -0.05 | -0.49% | 104 | 1,581 | 26.82% |
| BTI260116P00042000 | 2024-05-13 2:05PM EDT | 42.00 | 12.20 | 11.10 | 13.40 | 0.00 | - | 80 | 732 | 36.34% |
| BTI260116P00045000 | 2024-05-13 2:51PM EDT | 45.00 | 14.90 | 12.20 | 16.80 | 0.00 | - | 1 | 25 | 42.70% |
| BTI260116P00047000 | 2024-05-10 3:32PM EDT | 47.00 | 17.00 | 14.80 | 19.00 | 0.00 | - | 171 | 191 | 46.29% |
| BTI260116P00050000 | 2024-05-15 10:53AM EDT | 50.00 | 18.92 | 17.70 | 21.30 | -2.38 | -11.17% | 1 | 14 | 44.58% |
© 2024 Yahoo. All rights reserved.