Advertisement
U.S. Markets closed
S&P Futures
5,742.75 +4.25 (+0.07%) Dow Futures
41,960.00 +13.00 (+0.03%) Nasdaq Futures
20,072.25 +50.50 (+0.25%) Russell 2000 Futures
2,204.40 -4.20 (-0.19%) Crude Oil
70.62 +1.36 (+1.96%) Gold
2,755.50 +6.20 (+0.23%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241115C00028000 | 2024-10-15 11:53AM EDT | 28.00 | 7.59 | 6.40 | 8.10 | 0.00 | - | - | 25 | 86.91% |
| BTI241115C00029000 | 2024-10-08 1:33PM EDT | 29.00 | 6.42 | 5.80 | 6.30 | 0.00 | - | - | 2 | 55.47% |
| BTI241115C00031000 | 2024-10-14 2:37PM EDT | 31.00 | 4.64 | 3.60 | 4.60 | 0.00 | - | 1 | 29 | 75.68% |
| BTI241115C00032000 | 2024-10-22 3:28PM EDT | 32.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 4 | 5 | 48.15% |
| BTI241115C00033000 | 2024-10-31 3:28PM EDT | 33.00 | 2.09 | 1.15 | 4.10 | +0.39 | +22.94% | 1 | 29 | 51.76% |
| BTI241115C00034000 | 2024-10-31 3:58PM EDT | 34.00 | 1.36 | 1.30 | 1.40 | +0.46 | +51.11% | 126 | 1,070 | 29.35% |
| BTI241115C00035000 | 2024-10-31 3:57PM EDT | 35.00 | 0.70 | 0.60 | 0.70 | +0.33 | +89.19% | 340 | 2,031 | 25.10% |
| BTI241115C00036000 | 2024-10-31 3:59PM EDT | 36.00 | 0.30 | 0.25 | 0.30 | +0.16 | +114.29% | 10,402 | 18,000 | 24.22% |
| BTI241115C00037000 | 2024-10-31 3:59PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.33% | 659 | 6,415 | 23.44% |
| BTI241115C00038000 | 2024-10-30 12:56PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,031 | 30.96% |
| BTI241115C00039000 | 2024-10-31 3:47PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 248 | 37.89% |
| BTI241115C00040000 | 2024-10-24 10:34AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 234 | 38.28% |
| BTI241115C00041000 | 2024-10-02 12:43PM EDT | 41.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 269 | 52.93% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241115P00030000 | 2024-10-18 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 60 | 50.78% |
| BTI241115P00031000 | 2024-10-31 11:44AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 142 | 42.19% |
| BTI241115P00032000 | 2024-10-30 3:57PM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 33.40% |
| BTI241115P00033000 | 2024-10-30 3:57PM EDT | 33.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 2 | 517 | 27.83% |
| BTI241115P00034000 | 2024-10-31 3:29PM EDT | 34.00 | 0.22 | 0.20 | 0.30 | -0.16 | -42.11% | 20 | 7,904 | 24.41% |
| BTI241115P00035000 | 2024-10-31 3:29PM EDT | 35.00 | 0.60 | 0.50 | 0.60 | -0.34 | -36.17% | 7 | 1,025 | 20.85% |
| BTI241115P00036000 | 2024-10-31 2:23PM EDT | 36.00 | 1.29 | 1.10 | 1.25 | -0.31 | -19.38% | 1 | 1,138 | 21.19% |
| BTI241115P00037000 | 2024-10-22 10:44AM EDT | 37.00 | 2.35 | 1.95 | 3.20 | 0.00 | - | 23 | 666 | 69.92% |
| BTI241115P00038000 | 2024-10-28 1:52PM EDT | 38.00 | 3.11 | 2.40 | 3.30 | 0.00 | - | 1 | 56 | 42.38% |
| BTI241115P00039000 | 2024-10-01 11:21AM EDT | 39.00 | 2.35 | 2.60 | 5.90 | 0.00 | - | 1 | 0 | 118.46% |
| BTI241115P00040000 | 2024-10-03 3:58PM EDT | 40.00 | 4.81 | 3.10 | 5.20 | 0.00 | - | 1 | 8 | 51.17% |
| BTI241115P00041000 | 2024-09-26 1:06PM EDT | 41.00 | 3.80 | 6.30 | 8.30 | 0.00 | - | - | 0 | 114.26% |
| BTI241115P00046000 | 2024-09-19 3:16PM EDT | 46.00 | 9.12 | 9.80 | 13.60 | 0.00 | - | - | 1 | 122.75% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.