NYSE - Delayed Quote • USD
British American Tobacco p.l.c. (BTI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00027000 | 4/26/2024 6:01 PM | 27 | 2.50 | 2.35 | 2.55 | 0.10 | 4.17% | 35 | 6 | 39.75% |
| BTI240517C00028000 | 4/24/2024 5:50 PM | 28 | 1.70 | 1.45 | 1.55 | 0.00 | 0.00% | 13 | 394 | 28.03% |
| BTI240517C00029000 | 4/26/2024 7:53 PM | 29 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 1,256 | 2,496 | 23.93% |
| BTI240517C00030000 | 4/26/2024 7:44 PM | 30 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 9,254 | 2,349 | 21.24% |
| BTI240517C00031000 | 4/26/2024 7:59 PM | 31 | 0.10 | 0.10 | 0.15 | 0.05 | 100.00% | 5,994 | 2,626 | 24.41% |
| BTI240517C00032000 | 4/26/2024 6:13 PM | 32 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 43 | 1,962 | 24.61% |
| BTI240517C00033000 | 4/26/2024 6:03 PM | 33 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 332 | 36.13% |
| BTI240517C00034000 | 4/26/2024 6:01 PM | 34 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 30 | 20 | 60.25% |
| BTI240517C00040000 | 4/8/2024 5:16 PM | 40 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 59.77% |
| 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 | 62.70% |
| BTI240517P00026000 | 4/19/2024 4:44 PM | 26 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 299 | 36.52% |
| BTI240517P00027000 | 4/26/2024 4:46 PM | 27 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 592 | 27.34% |
| BTI240517P00028000 | 4/26/2024 7:57 PM | 28 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 401 | 2,022 | 20.80% |
| BTI240517P00029000 | 4/26/2024 7:59 PM | 29 | 0.38 | 0.35 | 0.40 | 0.05 | 15.15% | 285 | 4,287 | 18.51% |
| BTI240517P00030000 | 4/26/2024 7:59 PM | 30 | 0.87 | 0.90 | 0.95 | 0.05 | 6.10% | 9 | 1,846 | 17.14% |
| BTI240517P00031000 | 4/24/2024 5:15 PM | 31 | 1.52 | 1.70 | 3.30 | 0.00 | 0.00% | 9 | 61 | 50.78% |
| BTI240517P00032000 | 4/25/2024 2:18 PM | 32 | 2.81 | 2.65 | 4.70 | 0.00 | 0.00% | 5 | 6 | 68.65% |
Related Tickers
MO Altria Group, Inc.
43.38
-0.37%
PM Philip Morris International Inc.
95.02
-1.11%
VGR Vector Group Ltd.
10.27
-0.58%
UVV Universal Corporation
50.80
-0.88%
IMBBY Imperial Brands PLC
23.23
+0.22%
TPB Turning Point Brands, Inc.
28.24
+1.66%
IMB.L Imperial Brands PLC
1,811.50
-0.88%
2914.T Japan Tobacco Inc.
4,177.00
+0.51%
RLX RLX Technology Inc.
1.9100
0.00%
XXII 22nd Century Group, Inc.
1.7300
-5.46%