NYSE - Delayed Quote USD
British American Tobacco p.l.c. (BTI)
At close: 4:00 PM EDT
After hours: 5:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241115C00028000 | 10/15/2024 3:53 PM | 28 | 7.59 | 6.40 | 8.10 | 0.00 | 0.00% | - | 25 | 84.08% |
| BTI241115C00029000 | 10/8/2024 5:33 PM | 29 | 6.42 | 5.80 | 6.30 | 0.00 | 0.00% | - | 2 | 53.52% |
| BTI241115C00031000 | 10/14/2024 6:37 PM | 31 | 4.64 | 3.60 | 4.60 | 0.00 | 0.00% | 1 | 29 | 73.24% |
| BTI241115C00032000 | 10/22/2024 7:28 PM | 32 | 3.00 | 3.00 | 3.30 | 0.00 | 0.00% | 4 | 5 | 46.58% |
| BTI241115C00033000 | 10/31/2024 7:28 PM | 33 | 2.09 | 1.15 | 4.10 | 0.39 | 22.94% | 1 | 29 | 50.10% |
| BTI241115C00034000 | 10/31/2024 7:58 PM | 34 | 1.36 | 1.30 | 1.40 | 0.46 | 51.11% | 126 | 1,070 | 28.42% |
| BTI241115C00035000 | 10/31/2024 7:57 PM | 35 | 0.70 | 0.60 | 0.70 | 0.33 | 89.19% | 340 | 2,031 | 24.32% |
| BTI241115C00036000 | 10/31/2024 7:59 PM | 36 | 0.30 | 0.25 | 0.30 | 0.16 | 114.29% | 10,402 | 18,000 | 23.44% |
| BTI241115C00037000 | 10/31/2024 7:59 PM | 37 | 0.10 | 0.05 | 0.10 | 0.07 | 233.33% | 659 | 6,415 | 22.66% |
| BTI241115C00038000 | 10/30/2024 4:56 PM | 38 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,031 | 29.98% |
| BTI241115C00039000 | 10/31/2024 7:47 PM | 39 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 1 | 248 | 36.72% |
| BTI241115C00040000 | 10/24/2024 2:34 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 234 | 37.11% |
| BTI241115C00041000 | 10/2/2024 4:43 PM | 41 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 269 | 51.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241115P00030000 | 10/18/2024 7:58 PM | 30 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 60 | 49.22% |
| BTI241115P00031000 | 10/31/2024 3:44 PM | 31 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 142 | 40.82% |
| BTI241115P00032000 | 10/30/2024 7:57 PM | 32 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 87 | 32.42% |
| BTI241115P00033000 | 10/30/2024 7:57 PM | 33 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 2 | 517 | 26.95% |
| BTI241115P00034000 | 10/31/2024 7:29 PM | 34 | 0.22 | 0.20 | 0.30 | -0.16 | -42.11% | 20 | 7,904 | 23.63% |
| BTI241115P00035000 | 10/31/2024 7:29 PM | 35 | 0.60 | 0.50 | 0.60 | -0.34 | -36.17% | 7 | 1,025 | 20.22% |
| BTI241115P00036000 | 10/31/2024 6:23 PM | 36 | 1.29 | 1.10 | 1.25 | -0.31 | -19.38% | 1 | 1,138 | 20.51% |
| BTI241115P00037000 | 10/22/2024 2:44 PM | 37 | 2.35 | 1.95 | 3.20 | 0.00 | 0.00% | 23 | 666 | 67.68% |
| BTI241115P00038000 | 10/28/2024 5:52 PM | 38 | 3.11 | 2.40 | 3.30 | 0.00 | 0.00% | 1 | 56 | 41.11% |
| BTI241115P00039000 | 10/1/2024 3:21 PM | 39 | 2.35 | 2.60 | 5.90 | 0.00 | 0.00% | 1 | 0 | 114.75% |
| BTI241115P00040000 | 10/3/2024 7:58 PM | 40 | 4.81 | 3.10 | 5.20 | 0.00 | 0.00% | 1 | 8 | 49.61% |
| BTI241115P00041000 | 9/26/2024 5:06 PM | 41 | 3.80 | 6.30 | 8.30 | 0.00 | 0.00% | - | 0 | 110.64% |
| BTI241115P00046000 | 9/19/2024 7:16 PM | 46 | 9.12 | 9.80 | 13.60 | 0.00 | 0.00% | - | 1 | 118.85% |
Related Tickers
MO Altria Group, Inc.
54.46
+7.84%
PM Philip Morris International Inc.
132.70
+0.45%
UVV Universal Corporation
50.92
+0.04%
IMBBY Imperial Brands PLC
30.13
+0.84%
TPB Turning Point Brands, Inc.
47.23
+1.29%
IMB.L Imperial Brands PLC
2,337.00
+1.43%
RLX RLX Technology Inc.
1.6200
-0.61%
JAPAY Japan Tobacco Inc.
13.40
-3.11%
GNLN Greenlane Holdings, Inc.
2.6900
-11.51%
HAYPP.ST Haypp Group AB (publ)
71.40
-0.83%