Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.22 +53.54 (+1.02%) Dow
39,832.43 +274.32 (+0.69%) Nasdaq
16,727.19 +216.01 (+1.31%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 11.20 | 11.40 | 0.00 | - | 5 | 5 | 272.66% |
| BTI240517C00025000 | 2024-05-08 1:30PM EDT | 25.00 | 5.17 | 6.20 | 6.40 | 0.00 | - | 4 | 8 | 153.13% |
| BTI240517C00027000 | 2024-05-06 9:53AM EDT | 27.00 | 3.00 | 4.20 | 4.40 | 0.00 | - | 20 | 25 | 109.38% |
| BTI240517C00028000 | 2024-05-08 3:48PM EDT | 28.00 | 2.15 | 3.20 | 3.40 | 0.00 | - | 50 | 355 | 87.50% |
| BTI240517C00029000 | 2024-05-15 11:28AM EDT | 29.00 | 2.28 | 2.30 | 2.40 | +0.18 | +8.57% | 21 | 2,866 | 53.13% |
| BTI240517C00030000 | 2024-05-15 2:26PM EDT | 30.00 | 1.35 | 1.30 | 1.40 | +0.25 | +22.73% | 59 | 4,085 | 43.36% |
| BTI240517C00031000 | 2024-05-15 2:38PM EDT | 31.00 | 0.35 | 0.35 | 0.45 | +0.09 | +34.62% | 1,287 | 4,705 | 23.44% |
| BTI240517C00032000 | 2024-05-15 1:56PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 59 | 1,982 | 22.85% |
| BTI240517C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 333 | 51.76% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 51.56% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 127.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 171.09% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 104.69% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 85.94% |
| BTI240517P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 1,927 | 67.97% |
| BTI240517P00029000 | 2024-05-14 1:13PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,361 | 50.00% |
| BTI240517P00030000 | 2024-05-15 12:44PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 14 | 1,700 | 37.11% |
| BTI240517P00031000 | 2024-05-15 1:49PM EDT | 31.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 24 | 651 | 19.73% |
| BTI240517P00032000 | 2024-05-15 12:38PM EDT | 32.00 | 0.65 | 0.60 | 0.75 | -0.80 | -55.17% | 2 | 1 | 25.00% |
| BTI240517P00033000 | 2024-04-29 3:26PM EDT | 33.00 | 3.40 | 1.60 | 1.75 | 0.00 | - | - | 0 | 45.70% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 2.60 | 2.75 | 0.00 | - | - | 1 | 63.67% |
© 2024 Yahoo. All rights reserved.