Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTU250117C00005000 | 2024-01-10 2:51PM EDT | 5.00 | 18.90 | 18.40 | 22.65 | 0.00 | - | 7 | 8 | 179.79% |
BTU250117C00010000 | 2024-03-26 10:35AM EDT | 10.00 | 13.85 | 13.90 | 15.60 | 0.00 | - | 1 | 389 | 76.95% |
BTU250117C00013000 | 2024-03-15 12:58PM EDT | 13.00 | 11.50 | 10.75 | 13.05 | 0.00 | - | 1 | 991 | 62.06% |
BTU250117C00015000 | 2024-03-26 12:38PM EDT | 15.00 | 9.16 | 9.75 | 10.10 | 0.00 | - | 3 | 637 | 51.32% |
BTU250117C00018000 | 2024-03-27 2:29PM EDT | 18.00 | 7.26 | 7.30 | 7.60 | 0.00 | - | 4 | 3,111 | 48.85% |
BTU250117C00020000 | 2024-03-28 1:57PM EDT | 20.00 | 6.00 | 5.80 | 6.10 | +0.15 | +2.56% | 2,002 | 21,529 | 45.46% |
BTU250117C00022000 | 2024-03-26 1:49PM EDT | 22.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 11 | 915 | 43.16% |
BTU250117C00025000 | 2024-03-28 11:06AM EDT | 25.00 | 3.04 | 3.00 | 3.20 | +0.09 | +3.05% | 18 | 4,146 | 40.49% |
BTU250117C00027000 | 2024-03-26 3:12PM EDT | 27.00 | 1.95 | 2.15 | 2.38 | 0.00 | - | 1 | 2,832 | 39.23% |
BTU250117C00030000 | 2024-03-28 2:14PM EDT | 30.00 | 1.48 | 1.34 | 1.49 | +0.09 | +6.47% | 66 | 6,228 | 38.01% |
BTU250117C00032000 | 2024-03-28 11:26AM EDT | 32.00 | 1.01 | 0.94 | 1.07 | -0.03 | -2.88% | 101 | 2,453 | 37.38% |
BTU250117C00035000 | 2024-03-28 3:00PM EDT | 35.00 | 0.62 | 0.56 | 0.66 | +0.04 | +6.90% | 2 | 23,282 | 37.06% |
BTU250117C00037000 | 2024-03-27 11:45AM EDT | 37.00 | 0.42 | 0.39 | 0.48 | 0.00 | - | 50 | 3,475 | 37.01% |
BTU250117C00040000 | 2024-03-27 2:44PM EDT | 40.00 | 0.26 | 0.01 | 0.43 | 0.00 | - | 2 | 3,844 | 40.38% |
BTU250117C00042000 | 2024-03-27 11:34AM EDT | 42.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 30 | 429 | 37.45% |
BTU250117C00045000 | 2024-03-26 10:42AM EDT | 45.00 | 0.10 | 0.09 | 0.33 | 0.00 | - | 20 | 2,561 | 44.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTU250117P00003000 | 2023-09-07 3:41PM EDT | 3.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 131.25% |
BTU250117P00005000 | 2023-09-19 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 22 | 87.89% |
BTU250117P00010000 | 2024-02-22 2:18PM EDT | 10.00 | 0.08 | 0.05 | 4.35 | 0.00 | - | 224 | 556 | 131.89% |
BTU250117P00013000 | 2024-03-15 9:42AM EDT | 13.00 | 0.20 | 0.08 | 0.20 | 0.00 | - | 5 | 4,328 | 45.61% |
BTU250117P00015000 | 2024-03-26 10:37AM EDT | 15.00 | 0.35 | 0.23 | 0.57 | 0.00 | - | 40 | 2,270 | 48.83% |
BTU250117P00018000 | 2024-03-25 3:36PM EDT | 18.00 | 0.77 | 0.50 | 0.83 | 0.00 | - | 10 | 23,123 | 39.65% |
BTU250117P00020000 | 2024-03-28 3:08PM EDT | 20.00 | 1.15 | 1.10 | 1.20 | -0.07 | -5.74% | 5 | 13,130 | 35.99% |
BTU250117P00022000 | 2024-03-26 1:50PM EDT | 22.00 | 2.06 | 1.73 | 1.85 | 0.00 | - | 189 | 4,478 | 34.38% |
BTU250117P00025000 | 2024-03-27 9:55AM EDT | 25.00 | 3.25 | 3.05 | 3.25 | 0.00 | - | 1 | 4,347 | 32.57% |
BTU250117P00027000 | 2024-03-15 10:04AM EDT | 27.00 | 4.15 | 4.20 | 4.40 | 0.00 | - | 145 | 1,864 | 30.84% |
BTU250117P00030000 | 2024-03-25 1:28PM EDT | 30.00 | 6.52 | 6.30 | 6.55 | 0.00 | - | 3 | 1,617 | 28.88% |
BTU250117P00032000 | 2024-03-22 1:53PM EDT | 32.00 | 7.90 | 6.80 | 8.35 | 0.00 | - | 5 | 361 | 30.35% |
BTU250117P00035000 | 2024-03-11 12:42PM EDT | 35.00 | 9.05 | 9.65 | 11.35 | 0.00 | - | 3 | 338 | 36.21% |
BTU250117P00037000 | 2023-11-27 10:30AM EDT | 37.00 | 13.40 | 10.40 | 13.10 | 0.00 | - | 4 | 15 | 34.38% |
BTU250117P00040000 | 2023-11-07 10:50AM EDT | 40.00 | 18.02 | 14.10 | 18.10 | 0.00 | - | 85 | 0 | 70.68% |
BTU250117P00042000 | 2023-11-01 10:22AM EDT | 42.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
BTU250117P00045000 | 2023-10-26 9:39AM EDT | 45.00 | 21.95 | 19.10 | 22.50 | 0.00 | - | 2 | 0 | 70.36% |