$45.20
0.230.51%
À la fermeture: -
$45.02
-0.18-0.40%
Après les heures de négociation: 5:52 PM EDT
Comments
Loading...
British American Tobacco (NYSE:BTI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de British American Tobacco à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour British American Tobacco..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price19.45Sep 27, 2024
Change
00%
Bid25
Ask29.2
volume0
Intrest0
Strike
18
18
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price21.2Mar 27, 2025
Change
00%
Bid23
Ask27.2
volume0
Intrest0
Strike
20
20
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid20
Ask24.2
volume0
Intrest0
Strike
23
23
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid18
Ask22
volume0
Intrest0
Strike
25
25
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price13.45May 13, 2025
Change
00%
Bid16.2
Ask20.1
volume0
Intrest4
Strike
27
27
Last Price0.06Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Last Price16.94May 21, 2025
Change
00%
Bid15.3
Ask19.2
volume0
Intrest0
Strike
28
28
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1509
Last Price15.88May 28, 2025
Change
00%
Bid14.3
Ask18.2
volume0
Intrest1
Strike
29
29
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest265
Last Price15.19May 28, 2025
Change
00%
Bid13.7
Ask16
volume0
Intrest2
Strike
30
30
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest736
Last Price13.5May 20, 2025
Change
00%
Bid12.6
Ask15.8
volume0
Intrest11
Strike
31
31
Last Price0.11Mar 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price9.01May 15, 2025
Change
00%
Bid11.6
Ask13.7
volume0
Intrest1
Strike
32
32
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest608
Last Price12.4May 27, 2025
Change
00%
Bid12
Ask12.4
volume0
Intrest61
Strike
33
33
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2482
Last Price11.3May 23, 2025
Change
00%
Bid10.9
Ask11.4
volume0
Intrest107
Strike
34
34
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest802
Last Price9.8May 21, 2025
Change
00%
Bid10
Ask10.5
volume0
Intrest99
Strike
35
35
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3840
Last Price5.1Mar 27, 2025
Change
00%
Bid8.1
Ask10.4
volume0
Intrest0
Strike
36
36
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2307
Last Price8.1May 30, 2025
Change
0.465.37%
Bid8
Ask8.6
volume7
Intrest834
Strike
37
37
Last Price0.05May 30, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume1
Intrest2903
Last Price7.23May 28, 2025
Change
00%
Bid7
Ask7.5
volume0
Intrest1072
Strike
38
38
Last Price0.08May 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1291
Last Price6.21May 28, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest1774
Strike
39
39
Last Price0.1May 30, 2025
Change
0.05100%
Bid0.05
Ask0.15
volume12
Intrest978
Last Price5.14May 30, 2025
Change
0.132.59%
Bid4.7
Ask6
volume4
Intrest2185
Strike
40
40
Last Price0.1May 30, 2025
Change
0.0216.67%
Bid0.1
Ask0.15
volume9
Intrest3486
Last Price4.2May 30, 2025
Change
0.030.71%
Bid4.2
Ask4.8
volume1
Intrest2832
Strike
41
41
Last Price0.12May 30, 2025
Change
0.0320%
Bid0.1
Ask0.15
volume5
Intrest3006
Last Price3.41May 30, 2025
Change
0.113.33%
Bid3.3
Ask4.8
volume204
Intrest3339
Strike
42
42
Last Price0.2May 30, 2025
Change
0.0313.04%
Bid0.15
Ask0.25
volume7
Intrest1929
Last Price2.53May 30, 2025
Change
0.020.78%
Bid2.5
Ask2.65
volume6
Intrest2313
Strike
43
43
Last Price0.33May 30, 2025
Change
0.0717.5%
Bid0.25
Ask0.35
volume280
Intrest2416
Last Price1.5May 29, 2025
Change
00%
Bid1.75
Ask1.85
volume0
Intrest26
Strike
44
44
Last Price0.5May 30, 2025
Change
0.1320.63%
Bid0.5
Ask0.6
volume786
Intrest5475
Last Price1.05May 30, 2025
Change
0.010.96%
Bid1.05
Ask1.2
volume1042
Intrest8434
Strike
45
45
Last Price0.91May 30, 2025
Change
0.099%
Bid0.8
Ask0.95
volume589
Intrest1004
Last Price0.65May 30, 2025
Change
0.118.18%
Bid0.6
Ask0.7
volume112
Intrest404
Strike
46
46
Last Price1.55May 30, 2025
Change
0.116.63%
Bid1.35
Ask1.5
volume1
Intrest0
Last Price0.38May 30, 2025
Change
0.0411.76%
Bid0.3
Ask0.4
volume16
Intrest1575
Strike
47
47
Last Price2.11May 30, 2025
Change
0.062.93%
Bid2.05
Ask2.2
volume2
Intrest19
Last Price0.15May 29, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest135
Strike
48
48
Last Price2.77May 27, 2025
Change
00%
Bid2.7
Ask3.1
volume0
Intrest1
Last Price0.1May 30, 2025
Change
0.0323.08%
Bid0.05
Ask0.15
volume1
Intrest27
Strike
49
49
Last Price-
Change
-
Bid3.8
Ask4.5
volume0
Intrest0
Last Price0.06May 30, 2025
Change
0.0440%
Bid0.05
Ask0.1
volume10
Intrest326
Strike
50
50
Last Price5.6May 20, 2025
Change
00%
Bid4.6
Ask6.7
volume0
Intrest20
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
55
55
Last Price15Apr 04, 2025
Change
00%
Bid8
Ask11.2
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
60
60
Last Price-
Change
-
Bid12.9
Ask17
volume0
Intrest0