BTI - British American Tobacco p.l.c.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI230616C00020000 | 2023-05-16 1:26PM EDT | 20.00 | 13.90 | 11.50 | 13.40 | 0.00 | - | 1 | 2 | 197.46% |
| BTI230616C00022500 | 2023-01-06 4:38PM EDT | 22.50 | 18.40 | 15.20 | 15.70 | 0.00 | - | 1 | 1 | 399.12% |
| BTI230616C00025000 | 2023-05-23 12:08PM EDT | 25.00 | 8.20 | 6.10 | 9.70 | 0.00 | - | 2 | 6 | 92.58% |
| BTI230616C00030000 | 2023-05-26 2:20PM EDT | 30.00 | 2.82 | 0.85 | 3.30 | -0.03 | -1.05% | 1 | 107 | 59.47% |
| BTI230616C00035000 | 2023-05-26 3:54PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 135 | 1,488 | 25.10% |
| BTI230616C00040000 | 2023-05-26 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4,057 | 48.44% |
| BTI230616C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,029 | 63.28% |
| BTI230616C00050000 | 2023-05-23 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 80.47% |
| BTI230616C00055000 | 2023-05-23 11:39AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 95.31% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI230616P00020000 | 2023-02-27 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 33 | 161.52% |
| BTI230616P00025000 | 2023-04-27 9:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 292 | 56.25% |
| BTI230616P00030000 | 2023-05-26 2:10PM EDT | 30.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 16 | 1,407 | 28.71% |
| BTI230616P00035000 | 2023-05-26 3:23PM EDT | 35.00 | 2.30 | 2.15 | 2.95 | -0.15 | -6.12% | 14 | 4,131 | 46.97% |
| BTI230616P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 7.45 | 7.30 | 8.30 | -0.04 | -0.53% | 7 | 2,562 | 78.13% |
| BTI230616P00045000 | 2023-05-16 3:59PM EDT | 45.00 | 11.35 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 70.31% |
| BTI230616P00050000 | 2023-05-02 2:32PM EDT | 50.00 | 13.70 | 16.10 | 17.50 | 0.00 | - | 2 | 0 | 98.83% |
| BTI230616P00055000 | 2023-02-03 1:22PM EDT | 55.00 | 17.40 | 17.20 | 17.80 | 0.00 | - | 61 | 94 | 0.00% |
© 2023 Yahoo. All rights reserved.