NYSE - Nasdaq Real Time Price USD

British American Tobacco p.l.c. (BTI)

29.27 -0.13 (-0.44%)
As of 3:19 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BTI240517C00030000 4/26/2024 6:57 PM 2024-05-17 0.29 0.25 0.30 -0.01 -3.33% 9,078 2,349 20.51%
BTI240621C00030000 4/26/2024 7:03 PM 2024-06-21 0.65 0.60 0.70 -0.05 -5.88% 639 4,097 21.92%
BTI240920C00030000 4/26/2024 6:07 PM 2024-09-20 1.35 1.05 1.15 0.26 23.85% 13 1,956 19.75%
BTI250117C00030000 4/26/2024 6:50 PM 2025-01-17 1.50 1.40 1.45 0.13 9.49% 13 7,431 17.73%
BTI260116C00030000 4/26/2024 6:42 PM 2026-01-16 2.25 2.05 2.15 0.05 2.27% 477 2,650 16.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BTI240517P00030000 4/26/2024 6:01 PM 2024-05-17 0.70 0.85 0.95 -0.12 -14.63% 8 1,846 17.33%
BTI240621P00030000 4/26/2024 6:51 PM 2024-06-21 1.10 1.10 1.15 0.05 4.76% 63 5,186 15.58%
BTI240920P00030000 4/26/2024 6:53 PM 2024-09-20 1.90 1.85 2.00 0.10 5.56% 2 1,721 21.39%
BTI241220P00030000 4/26/2024 5:03 PM 2024-12-20 2.80 2.70 2.85 0.15 5.66% 51 124 25.86%
BTI250117P00030000 4/26/2024 6:15 PM 2025-01-17 2.64 2.85 2.95 -0.11 -4.00% 57 6,401 25.46%
BTI260116P00030000 4/26/2024 6:25 PM 2026-01-16 4.01 2.50 4.20 -0.16 -3.84% 6 809 24.73%

Related Tickers

MO Altria Group, Inc.
43.40
-0.33%
 
PM Philip Morris International Inc.
95.14
-0.99%
 
VGR Vector Group Ltd.
10.26
-0.73%
 
UVV Universal Corporation
50.60
-1.27%
 
IMBBY Imperial Brands PLC
23.12
-0.28%
 
TPB Turning Point Brands, Inc.
27.93
+0.54%
 
IMB.L Imperial Brands PLC
1,811.50
-0.88%
 
RLX RLX Technology Inc.
1.9275
+0.92%
 
2914.T Japan Tobacco Inc.
4,177.00
+0.51%
 
TABAK.PR Philip Morris CR a.s.
15,960.00
+1.01%