BTU - Peabody Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU231020C00015000 | 2023-04-27 11:42AM EDT | 15.00 | 9.45 | 4.40 | 5.20 | 0.00 | - | 17 | 6,005 | 61.43% |
| BTU231020C00016000 | 2023-04-27 10:28AM EDT | 16.00 | 7.85 | 3.85 | 4.20 | 0.00 | - | 3 | 4 | 57.28% |
| BTU231020C00017000 | 2023-05-26 12:28PM EDT | 17.00 | 3.51 | 3.25 | 3.45 | -1.99 | -36.18% | 14 | 37 | 54.66% |
| BTU231020C00018000 | 2023-05-26 2:53PM EDT | 18.00 | 2.92 | 2.75 | 2.88 | -0.28 | -8.75% | 39 | 109 | 54.00% |
| BTU231020C00019000 | 2023-05-26 3:50PM EDT | 19.00 | 2.34 | 2.28 | 2.36 | -0.38 | -13.97% | 43 | 343 | 52.88% |
| BTU231020C00020000 | 2023-05-26 2:50PM EDT | 20.00 | 1.99 | 1.87 | 1.94 | -0.26 | -11.56% | 66 | 433 | 52.15% |
| BTU231020C00021000 | 2023-05-26 2:50PM EDT | 21.00 | 1.65 | 1.49 | 1.61 | -0.10 | -5.71% | 21 | 2,355 | 51.51% |
| BTU231020C00022000 | 2023-05-26 10:53AM EDT | 22.00 | 1.45 | 1.12 | 1.34 | -0.05 | -3.33% | 1 | 1,924 | 50.49% |
| BTU231020C00023000 | 2023-05-25 10:07AM EDT | 23.00 | 1.25 | 0.92 | 1.09 | 0.00 | - | 31 | 1,524 | 50.54% |
| BTU231020C00024000 | 2023-05-26 1:34PM EDT | 24.00 | 0.80 | 0.73 | 0.92 | -0.17 | -17.53% | 27 | 2,549 | 50.78% |
| BTU231020C00025000 | 2023-05-26 1:20PM EDT | 25.00 | 0.61 | 0.58 | 0.71 | -0.19 | -23.75% | 18 | 5,430 | 50.10% |
| BTU231020C00026000 | 2023-05-26 12:00PM EDT | 26.00 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 1 | 3,834 | 51.07% |
| BTU231020C00027000 | 2023-05-25 11:17AM EDT | 27.00 | 0.48 | 0.36 | 0.50 | 0.00 | - | 2 | 337 | 50.54% |
| BTU231020C00028000 | 2023-05-26 12:55PM EDT | 28.00 | 0.38 | 0.28 | 0.41 | -0.14 | -26.92% | 46 | 587 | 50.49% |
| BTU231020C00029000 | 2023-05-25 11:54AM EDT | 29.00 | 0.37 | 0.22 | 0.34 | 0.00 | - | 23 | 306 | 50.64% |
| BTU231020C00030000 | 2023-05-26 2:07PM EDT | 30.00 | 0.22 | 0.18 | 0.29 | -0.08 | -26.67% | 10 | 3,827 | 51.17% |
| BTU231020C00031000 | 2023-05-26 3:21PM EDT | 31.00 | 0.19 | 0.14 | 0.24 | -0.07 | -26.92% | 6 | 84 | 51.17% |
| BTU231020C00032000 | 2023-05-25 12:15PM EDT | 32.00 | 0.20 | 0.15 | 0.26 | 0.00 | - | 1 | 771 | 54.39% |
| BTU231020C00033000 | 2023-05-19 9:34AM EDT | 33.00 | 0.28 | 0.09 | 0.18 | 0.00 | - | 1 | 394 | 52.15% |
| BTU231020C00034000 | 2023-05-19 2:42PM EDT | 34.00 | 0.20 | 0.06 | 0.29 | 0.00 | - | 2 | 96 | 57.03% |
| BTU231020C00035000 | 2023-05-26 12:33PM EDT | 35.00 | 0.09 | 0.09 | 0.16 | -0.01 | -10.00% | 1 | 1,207 | 55.47% |
| BTU231020C00036000 | 2023-05-18 10:45AM EDT | 36.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 86 | 57.62% |
| BTU231020C00037000 | 2023-05-16 1:14PM EDT | 37.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 1 | 47 | 58.69% |
| BTU231020C00038000 | 2023-04-28 12:30PM EDT | 38.00 | 0.43 | 0.00 | 0.22 | 0.00 | - | 1 | 32 | 59.57% |
| BTU231020C00039000 | 2023-04-26 1:53PM EDT | 39.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 60.74% |
| BTU231020C00040000 | 2023-05-17 11:45AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 605 | 61.91% |
| BTU231020C00045000 | 2023-04-26 2:26PM EDT | 45.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 65 | 565 | 67.58% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU231020P00013000 | 2023-05-26 3:44PM EDT | 13.00 | 0.47 | 0.43 | 0.53 | +0.10 | +27.03% | 7 | 20 | 58.01% |
| BTU231020P00014000 | 2023-05-26 1:21PM EDT | 14.00 | 0.70 | 0.61 | 0.72 | +0.16 | +29.63% | 2 | 1 | 56.06% |
| BTU231020P00015000 | 2023-05-26 3:00PM EDT | 15.00 | 0.89 | 0.86 | 0.97 | +0.07 | +8.54% | 243 | 323 | 54.69% |
| BTU231020P00016000 | 2023-05-26 3:52PM EDT | 16.00 | 1.23 | 1.18 | 1.28 | +0.13 | +11.82% | 28 | 53 | 53.56% |
| BTU231020P00017000 | 2023-05-26 3:53PM EDT | 17.00 | 1.59 | 1.56 | 1.60 | +0.16 | +11.19% | 32 | 207 | 51.86% |
| BTU231020P00018000 | 2023-05-26 3:53PM EDT | 18.00 | 2.04 | 1.99 | 2.09 | +0.19 | +10.27% | 274 | 521 | 51.27% |
| BTU231020P00019000 | 2023-05-26 3:57PM EDT | 19.00 | 2.56 | 2.50 | 2.61 | +0.22 | +9.40% | 865 | 348 | 50.42% |
| BTU231020P00020000 | 2023-05-26 11:05AM EDT | 20.00 | 2.94 | 3.05 | 3.20 | +0.08 | +2.80% | 489 | 1,374 | 51.03% |
| BTU231020P00021000 | 2023-05-25 1:38PM EDT | 21.00 | 3.50 | 3.65 | 3.85 | 0.00 | - | 10 | 1,590 | 50.44% |
| BTU231020P00022000 | 2023-05-26 9:47AM EDT | 22.00 | 4.15 | 4.35 | 4.60 | -0.01 | -0.24% | 1 | 2,058 | 50.98% |
| BTU231020P00023000 | 2023-05-25 12:56PM EDT | 23.00 | 4.90 | 5.00 | 5.45 | 0.00 | - | 7 | 1,162 | 52.83% |
| BTU231020P00024000 | 2023-05-25 10:26AM EDT | 24.00 | 5.80 | 5.75 | 6.30 | 0.00 | - | 20 | 505 | 54.00% |
| BTU231020P00025000 | 2023-05-26 3:51PM EDT | 25.00 | 6.78 | 6.60 | 7.10 | +0.28 | +4.31% | 2 | 889 | 53.08% |
| BTU231020P00026000 | 2023-05-25 12:42PM EDT | 26.00 | 7.27 | 7.45 | 8.00 | 0.00 | - | 2 | 620 | 54.10% |
| BTU231020P00027000 | 2023-05-18 12:28PM EDT | 27.00 | 7.42 | 8.30 | 8.90 | 0.00 | - | 28 | 321 | 54.59% |
| BTU231020P00028000 | 2023-05-25 9:47AM EDT | 28.00 | 9.12 | 9.15 | 10.10 | 0.00 | - | 1 | 231 | 64.11% |
| BTU231020P00029000 | 2023-05-09 3:34PM EDT | 29.00 | 6.70 | 10.20 | 11.20 | 0.00 | - | 3 | 186 | 53.71% |
| BTU231020P00030000 | 2023-05-25 10:59AM EDT | 30.00 | 10.80 | 11.05 | 11.70 | 0.00 | - | 1 | 63 | 56.45% |
| BTU231020P00031000 | 2023-04-14 3:10PM EDT | 31.00 | 7.80 | 8.65 | 9.15 | 0.00 | - | 1 | 29 | 0.00% |
| BTU231020P00032000 | 2023-05-17 10:00AM EDT | 32.00 | 10.60 | 13.10 | 13.70 | 0.00 | - | 2 | 14 | 61.62% |
| BTU231020P00033000 | 2023-04-19 11:08AM EDT | 33.00 | 8.35 | 12.20 | 13.15 | 0.00 | - | 17 | 13 | 0.00% |
| BTU231020P00034000 | 2023-04-14 2:05PM EDT | 34.00 | 10.20 | 11.35 | 11.90 | 0.00 | - | 1 | 99 | 0.00% |
| BTU231020P00035000 | 2023-04-18 9:42AM EDT | 35.00 | 9.55 | 13.85 | 14.70 | 0.00 | - | 3 | 3 | 0.00% |
| BTU231020P00036000 | 2023-04-14 3:39PM EDT | 36.00 | 11.80 | 13.25 | 13.80 | 0.00 | - | 2 | 50 | 0.00% |
| BTU231020P00037000 | 2023-04-14 2:03PM EDT | 37.00 | 12.75 | 14.00 | 14.70 | 0.00 | - | 2 | 3 | 0.00% |
| BTU231020P00038000 | 2023-04-14 1:54PM EDT | 38.00 | 13.60 | 14.90 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| BTU231020P00039000 | 2023-04-14 10:56AM EDT | 39.00 | 14.55 | 15.85 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU231020P00040000 | 2023-04-14 12:11PM EDT | 40.00 | 15.55 | 17.10 | 17.90 | 0.00 | - | 2 | 0 | 0.00% |
| BTU231020P00045000 | 2023-04-12 12:55PM EDT | 45.00 | 19.70 | 21.95 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.