BTU - Peabody Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230721C00010000 | 2023-05-24 10:37AM EDT | 10.00 | 10.00 | 8.70 | 9.00 | 0.00 | - | 2 | 8 | 113.28% |
| BTU230721C00013000 | 2023-03-17 2:40PM EDT | 13.00 | 10.45 | 12.10 | 12.60 | 0.00 | - | 3 | 70 | 429.20% |
| BTU230721C00015000 | 2023-05-24 9:49AM EDT | 15.00 | 5.10 | 4.00 | 4.15 | 0.00 | - | 2 | 198 | 64.06% |
| BTU230721C00018000 | 2023-05-26 3:51PM EDT | 18.00 | 1.86 | 1.83 | 1.90 | -0.76 | -29.01% | 2 | 2,281 | 54.10% |
| BTU230721C00019000 | 2023-05-26 2:57PM EDT | 19.00 | 1.41 | 1.31 | 1.37 | +1.41 | - | 7 | 0 | 52.30% |
| BTU230721C00020000 | 2023-05-26 3:57PM EDT | 20.00 | 0.91 | 0.91 | 0.95 | -0.31 | -25.41% | 198 | 1,213 | 51.03% |
| BTU230721C00021000 | 2023-05-26 3:35PM EDT | 21.00 | 0.66 | 0.61 | 0.65 | -0.16 | -19.51% | 66 | 3,743 | 50.29% |
| BTU230721C00022000 | 2023-05-26 2:57PM EDT | 22.00 | 0.46 | 0.39 | 0.46 | -0.14 | -23.33% | 102 | 1,134 | 50.20% |
| BTU230721C00023000 | 2023-05-26 3:14PM EDT | 23.00 | 0.32 | 0.25 | 0.31 | -0.06 | -15.79% | 40 | 3,119 | 50.10% |
| BTU230721C00024000 | 2023-05-26 11:50AM EDT | 24.00 | 0.20 | 0.15 | 0.22 | -0.05 | -20.00% | 71 | 1,454 | 50.39% |
| BTU230721C00025000 | 2023-05-26 2:14PM EDT | 25.00 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 9 | 3,872 | 51.86% |
| BTU230721C00026000 | 2023-05-24 3:07PM EDT | 26.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 47 | 1,303 | 50.39% |
| BTU230721C00027000 | 2023-05-26 2:09PM EDT | 27.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 232 | 10,214 | 54.10% |
| BTU230721C00028000 | 2023-05-26 3:14PM EDT | 28.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 7 | 5,470 | 53.13% |
| BTU230721C00029000 | 2023-05-22 11:43AM EDT | 29.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 949 | 66.41% |
| BTU230721C00030000 | 2023-05-25 10:00AM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 36,968 | 62.11% |
| BTU230721C00031000 | 2023-05-25 10:47AM EDT | 31.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1,163 | 73.24% |
| BTU230721C00032000 | 2023-05-17 10:27AM EDT | 32.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 2,941 | 67.97% |
| BTU230721C00033000 | 2023-05-15 1:07PM EDT | 33.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 6 | 551 | 67.19% |
| BTU230721C00034000 | 2023-04-20 2:00PM EDT | 34.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 74 | 776 | 84.18% |
| BTU230721C00035000 | 2023-05-11 10:58AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 402 | 3,824 | 71.09% |
| BTU230721C00036000 | 2023-04-26 3:47PM EDT | 36.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1,414 | 78.52% |
| BTU230721C00037000 | 2023-05-05 3:35PM EDT | 37.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 7 | 276 | 79.69% |
| BTU230721C00038000 | 2023-04-28 9:51AM EDT | 38.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 110 | 582 | 82.03% |
| BTU230721C00039000 | 2023-05-16 1:19PM EDT | 39.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 78.91% |
| BTU230721C00040000 | 2023-05-22 11:21AM EDT | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 17,919 | 81.25% |
| BTU230721C00041000 | 2023-04-28 10:00AM EDT | 41.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 83.59% |
| BTU230721C00042000 | 2023-02-23 10:46AM EDT | 42.00 | 0.60 | 0.17 | 0.21 | 0.00 | - | - | 1 | 118.75% |
| BTU230721C00044000 | 2023-02-27 12:56PM EDT | 44.00 | 0.36 | 0.13 | 0.16 | 0.00 | - | 3 | 8 | 118.16% |
| BTU230721C00045000 | 2023-04-28 11:29AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 676 | 91.41% |
| BTU230721C00046000 | 2023-03-30 1:39PM EDT | 46.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 1,617 | 111.72% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230721P00010000 | 2023-04-27 2:58PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 544 | 62.50% |
| BTU230721P00013000 | 2023-05-24 2:22PM EDT | 13.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 3 | 1,273 | 63.87% |
| BTU230721P00014000 | 2023-05-26 1:18PM EDT | 14.00 | 0.15 | 0.12 | 0.18 | +0.15 | - | 1 | - | 56.25% |
| BTU230721P00015000 | 2023-05-26 3:15PM EDT | 15.00 | 0.23 | 0.23 | 0.30 | 0.00 | - | 43 | 1,603 | 54.10% |
| BTU230721P00016000 | 2023-05-26 3:40PM EDT | 16.00 | 0.41 | 0.39 | 0.47 | +0.06 | +17.14% | 36 | 1 | 51.56% |
| BTU230721P00017000 | 2023-05-26 2:59PM EDT | 17.00 | 0.68 | 0.68 | 0.72 | +0.13 | +23.64% | 61 | 57 | 50.20% |
| BTU230721P00018000 | 2023-05-26 3:44PM EDT | 18.00 | 1.07 | 1.04 | 1.09 | +0.23 | +27.38% | 94 | 2,540 | 49.56% |
| BTU230721P00019000 | 2023-05-26 3:44PM EDT | 19.00 | 1.51 | 1.51 | 1.56 | +0.23 | +17.97% | 36 | 109 | 47.75% |
| BTU230721P00020000 | 2023-05-26 2:58PM EDT | 20.00 | 2.02 | 2.10 | 2.15 | +0.19 | +10.38% | 36 | 4,193 | 46.29% |
| BTU230721P00021000 | 2023-05-26 3:28PM EDT | 21.00 | 2.70 | 2.76 | 2.99 | +0.19 | +7.57% | 21 | 1,303 | 50.68% |
| BTU230721P00022000 | 2023-05-26 3:28PM EDT | 22.00 | 3.54 | 3.50 | 3.85 | +0.29 | +8.92% | 6 | 1,989 | 53.61% |
| BTU230721P00023000 | 2023-05-26 11:30AM EDT | 23.00 | 4.39 | 4.40 | 4.55 | +0.29 | +7.07% | 1 | 1,197 | 45.31% |
| BTU230721P00024000 | 2023-05-26 3:34PM EDT | 24.00 | 5.35 | 5.20 | 5.65 | +0.98 | +22.43% | 6 | 2,814 | 57.81% |
| BTU230721P00025000 | 2023-05-26 3:58PM EDT | 25.00 | 6.38 | 6.20 | 6.45 | +1.29 | +25.34% | 863 | 4,946 | 48.63% |
| BTU230721P00026000 | 2023-05-26 3:46PM EDT | 26.00 | 7.36 | 7.15 | 7.40 | +0.51 | +7.45% | 6 | 331 | 46.88% |
| BTU230721P00027000 | 2023-05-25 10:35AM EDT | 27.00 | 8.00 | 8.15 | 8.40 | 0.00 | - | 2 | 779 | 51.17% |
| BTU230721P00028000 | 2023-05-25 3:45PM EDT | 28.00 | 8.65 | 9.10 | 9.40 | 0.00 | - | 1 | 45 | 55.08% |
| BTU230721P00029000 | 2023-05-24 3:05PM EDT | 29.00 | 9.20 | 10.15 | 10.45 | 0.00 | - | 660 | 249 | 66.41% |
| BTU230721P00030000 | 2023-05-24 3:01PM EDT | 30.00 | 10.15 | 11.10 | 11.40 | 0.00 | - | 240 | 104 | 62.50% |
| BTU230721P00031000 | 2023-03-23 10:51AM EDT | 31.00 | 7.80 | 7.05 | 7.50 | 0.00 | - | 3 | 167 | 0.00% |
| BTU230721P00032000 | 2023-05-17 2:32PM EDT | 32.00 | 10.90 | 13.10 | 13.40 | 0.00 | - | 400 | 0 | 69.14% |
| BTU230721P00033000 | 2023-04-17 9:39AM EDT | 33.00 | 6.82 | 11.15 | 11.60 | 0.00 | - | 1 | 10 | 0.00% |
| BTU230721P00034000 | 2023-05-16 3:20PM EDT | 34.00 | 12.60 | 15.15 | 15.40 | 0.00 | - | 4 | 0 | 75.39% |
| BTU230721P00035000 | 2023-05-15 11:16AM EDT | 35.00 | 12.35 | 16.10 | 16.40 | 0.00 | - | 1 | 0 | 78.13% |
| BTU230721P00036000 | 2023-05-10 2:56PM EDT | 36.00 | 12.85 | 17.15 | 17.40 | 0.00 | - | 50 | 0 | 81.25% |
| BTU230721P00037000 | 2023-03-17 12:47PM EDT | 37.00 | 14.10 | 11.80 | 12.25 | 0.00 | - | 1 | 434 | 0.00% |
| BTU230721P00038000 | 2023-04-17 12:12PM EDT | 38.00 | 12.20 | 16.70 | 17.70 | 0.00 | - | 5 | 0 | 0.00% |
| BTU230721P00039000 | 2023-03-31 2:08PM EDT | 39.00 | 13.70 | 14.95 | 15.25 | 0.00 | - | 8 | 0 | 0.00% |
| BTU230721P00040000 | 2023-05-12 1:10PM EDT | 40.00 | 17.80 | 21.15 | 21.55 | 0.00 | - | 1 | 2 | 50.00% |
| BTU230721P00041000 | 2023-04-03 11:27AM EDT | 41.00 | 15.80 | 18.05 | 18.55 | 0.00 | - | 18 | 0 | 0.00% |
| BTU230721P00042000 | 2023-04-13 10:52AM EDT | 42.00 | 16.35 | 19.20 | 20.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTU230721P00043000 | 2023-04-27 11:18AM EDT | 43.00 | 19.60 | 24.10 | 24.40 | 0.00 | - | 1 | 0 | 98.44% |
| BTU230721P00044000 | 2023-04-03 9:40AM EDT | 44.00 | 18.10 | 20.65 | 21.00 | 0.00 | - | 22 | 0 | 0.00% |
| BTU230721P00045000 | 2023-04-03 9:40AM EDT | 45.00 | 19.10 | 21.60 | 22.05 | 0.00 | - | 3 | 0 | 0.00% |
| BTU230721P00046000 | 2023-05-23 9:43AM EDT | 46.00 | 25.65 | 26.55 | 27.45 | 0.00 | - | - | 0 | 115.63% |
© 2023 Yahoo. All rights reserved.