NYSE - Delayed Quote • USD
British American Tobacco p.l.c. (BTI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00025000 | 4/29/2024 7:22 PM | 25 | 4.64 | 4.20 | 4.90 | 0.00 | 0.00% | 4 | 2 | 61.72% |
| BTI240517C00027000 | 4/30/2024 6:19 PM | 27 | 3.00 | 2.80 | 2.95 | 0.30 | 11.11% | 14 | 39 | 44.53% |
| BTI240517C00028000 | 5/2/2024 7:13 PM | 28 | 1.95 | 1.55 | 3.10 | 0.00 | 0.00% | 50 | 384 | 55.66% |
| BTI240517C00029000 | 5/3/2024 7:47 PM | 29 | 0.95 | 0.90 | 1.00 | -0.04 | -4.04% | 230 | 3,739 | 22.27% |
| BTI240517C00030000 | 5/3/2024 7:09 PM | 30 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 452 | 3,651 | 17.19% |
| BTI240517C00031000 | 5/3/2024 6:27 PM | 31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 348 | 4,797 | 16.80% |
| BTI240517C00032000 | 5/2/2024 3:59 PM | 32 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 1,962 | 25.98% |
| BTI240517C00033000 | 4/26/2024 6:03 PM | 33 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 333 | 40.23% |
| BTI240517C00034000 | 4/26/2024 6:01 PM | 34 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 50 | 41.80% |
| BTI240517C00040000 | 4/8/2024 5:16 PM | 40 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 4/11/2024 2:57 PM | 24 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | - | 9 | 85.16% |
| BTI240517P00026000 | 5/3/2024 7:00 PM | 26 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 299 | 44.53% |
| BTI240517P00027000 | 4/26/2024 4:46 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 593 | 34.38% |
| BTI240517P00028000 | 5/3/2024 7:20 PM | 28 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 1,979 | 24.02% |
| BTI240517P00029000 | 5/3/2024 7:37 PM | 29 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 1,223 | 4,780 | 16.80% |
| BTI240517P00030000 | 5/3/2024 7:54 PM | 30 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 69 | 1,721 | 15.43% |
| BTI240517P00031000 | 5/3/2024 4:31 PM | 31 | 1.25 | 1.15 | 1.30 | -0.14 | -10.07% | 2 | 63 | 21.49% |
| BTI240517P00032000 | 4/25/2024 2:18 PM | 32 | 2.81 | 2.15 | 2.30 | 0.00 | 0.00% | 5 | 1 | 32.03% |
| BTI240517P00034000 | 4/25/2024 6:35 PM | 34 | 4.50 | 4.10 | 4.30 | 0.00 | 0.00% | - | 1 | 49.81% |
Related Tickers
MO Altria Group, Inc.
43.59
-0.89%
PM Philip Morris International Inc.
97.40
+0.09%
VGR Vector Group Ltd.
9.81
+4.70%
UVV Universal Corporation
53.39
+1.04%
IMBBY Imperial Brands PLC
23.27
-0.56%
TPB Turning Point Brands, Inc.
32.73
+0.49%
IMB.L Imperial Brands PLC
1,826.00
-0.95%
JAPAY Japan Tobacco Inc.
14.00
+0.65%
RLX RLX Technology Inc.
2.0800
+4.52%
XXII 22nd Century Group, Inc.
1.6700
-0.60%