59.58
-0.55
(-0.91%)
As of 12:43:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPB250417C00030000 | 11/22/2024 2:06 PM | 30 | 33.00 | 29.00 | 33.50 | 0.00 | 0.00% | 1 | 0 | 302.93% |
| TPB250417C00035000 | 11/22/2024 12:31 PM | 35 | 28.00 | 24.00 | 28.50 | 0.00 | 0.00% | 1 | 0 | 247.75% |
| TPB250417C00040000 | 12/16/2024 12:00 AM | 40 | 6.30 | 8.50 | 9.30 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| TPB250417C00045000 | 11/27/2024 9:59 AM | 45 | 19.80 | 15.00 | 19.00 | 0.00 | 0.00% | 2 | 3 | 181.49% |
| TPB250417C00050000 | 11/18/2024 1:00 PM | 50 | 15.65 | 10.50 | 15.00 | 0.00 | 0.00% | 10 | 163 | 157.52% |
| TPB250417C00055000 | 3/13/2025 12:02 PM | 55 | 3.60 | 4.80 | 5.70 | -1.10 | -23.40% | 1 | 261 | 61.43% |
| TPB250417C00060000 | 4/2/2025 11:48 AM | 60 | 1.75 | 1.50 | 2.90 | 0.00 | 0.00% | 2 | 173 | 64.26% |
| TPB250417C00065000 | 4/3/2025 11:36 AM | 65 | 0.55 | 0.30 | 1.20 | 0.13 | 30.95% | 12 | 96 | 51.95% |
| TPB250417C00070000 | 4/1/2025 2:03 PM | 70 | 0.07 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 431 | 54.30% |
| TPB250417C00075000 | 4/1/2025 10:27 AM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 4,320 | 54.49% |
| TPB250417C00080000 | 3/25/2025 10:11 AM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 194 | 60.94% |
| TPB250417C00085000 | 2/20/2025 3:56 PM | 85 | 1.45 | 0.00 | 2.20 | 0.00 | 0.00% | 4 | 94 | 143.36% |
| TPB250417C00095000 | 12/6/2024 9:30 AM | 95 | 1.90 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 154.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPB250417P00022500 | 3/21/2025 2:31 PM | 22.5 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 320.70% |
| TPB250417P00025000 | 3/21/2025 2:31 PM | 25 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 170.31% |
| TPB250417P00035000 | 12/16/2024 12:00 AM | 35 | 2.70 | 1.65 | 1.85 | 0.00 | 0.00% | 14 | 24 | 251.56% |
| TPB250417P00040000 | 3/28/2025 11:05 AM | 40 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 178 | 108.79% |
| TPB250417P00045000 | 12/16/2024 12:00 AM | 45 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 45 | 180.86% |
| TPB250417P00050000 | 3/24/2025 11:29 AM | 50 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | 11 | 25 | 60.16% |
| TPB250417P00055000 | 3/31/2025 12:37 PM | 55 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 18 | 92 | 67.43% |
| TPB250417P00060000 | 3/28/2025 2:26 PM | 60 | 3.00 | 1.75 | 3.70 | 0.00 | 0.00% | 21 | 37 | 51.90% |
| TPB250417P00065000 | 3/19/2025 3:57 PM | 65 | 8.03 | 5.50 | 7.10 | 0.00 | 0.00% | 1 | 8 | 55.52% |
| TPB250417P00070000 | 2/18/2025 3:01 PM | 70 | 5.50 | 11.60 | 13.10 | 0.00 | 0.00% | 1 | 2 | 108.94% |
Related Tickers
UVV Universal Corporation
56.02
+0.67%
IMBBF Imperial Brands PLC
38.73
-0.95%
BTAFF British American Tobacco p.l.c.
40.75
0.00%
JAPAY Japan Tobacco Inc.
13.67
-0.44%
BMT.DE British American Tobacco p.l.c.
37.79
+1.31%
XXII 22nd Century Group, Inc.
1.1402
-12.29%
2914.T Japan Tobacco Inc.
4,048.00
-1.75%
BTI British American Tobacco p.l.c.
41.97
+4.26%
PM Philip Morris International Inc.
161.87
+3.65%
GDNGY PT Gudang Garam Tbk
2.3300
-12.08%