BTU - Peabody Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117C00010000 | 2023-05-31 1:05PM EDT | 10.00 | 8.60 | 8.90 | 9.60 | +8.60 | - | - | 12 | 51.47% |
| BTU250117C00013000 | 2023-05-31 3:27PM EDT | 13.00 | 6.30 | 6.90 | 7.45 | 0.00 | - | 1 | 1,110 | 49.02% |
| BTU250117C00015000 | 2023-06-02 11:58AM EDT | 15.00 | 6.20 | 5.75 | 6.55 | +0.39 | +6.71% | 10 | 367 | 52.00% |
| BTU250117C00018000 | 2023-06-02 3:58PM EDT | 18.00 | 4.75 | 4.35 | 5.00 | +0.60 | +14.46% | 262 | 2,804 | 49.68% |
| BTU250117C00020000 | 2023-06-02 3:17PM EDT | 20.00 | 4.01 | 3.55 | 4.30 | +0.41 | +11.39% | 1 | 18,926 | 50.12% |
| BTU250117C00022000 | 2023-05-31 9:48AM EDT | 22.00 | 3.05 | 2.98 | 3.45 | 0.00 | - | 2 | 297 | 47.75% |
| BTU250117C00025000 | 2023-06-02 1:55PM EDT | 25.00 | 2.50 | 2.50 | 2.73 | +0.27 | +12.11% | 9 | 1,371 | 48.15% |
| BTU250117C00027000 | 2023-06-01 11:31AM EDT | 27.00 | 2.15 | 1.92 | 2.29 | 0.00 | - | 1 | 544 | 47.78% |
| BTU250117C00030000 | 2023-06-01 3:51PM EDT | 30.00 | 1.50 | 1.37 | 1.84 | 0.00 | - | 7 | 918 | 48.22% |
| BTU250117C00032000 | 2023-06-01 9:30AM EDT | 32.00 | 1.50 | 1.12 | 1.50 | 0.00 | - | 1 | 257 | 47.27% |
| BTU250117C00035000 | 2023-05-24 12:27PM EDT | 35.00 | 1.18 | 1.00 | 1.23 | 0.00 | - | 15 | 1,446 | 47.88% |
| BTU250117C00037000 | 2023-05-19 3:29PM EDT | 37.00 | 1.27 | 0.78 | 1.16 | 0.00 | - | 1 | 22 | 49.32% |
| BTU250117C00040000 | 2023-06-02 11:49AM EDT | 40.00 | 0.76 | 0.65 | 0.88 | +0.03 | +4.11% | 1 | 2,811 | 48.39% |
| BTU250117C00042000 | 2023-05-22 9:33AM EDT | 42.00 | 0.81 | 0.55 | 0.80 | 0.00 | - | 4 | 104 | 49.00% |
| BTU250117C00045000 | 2023-05-31 1:46PM EDT | 45.00 | 0.44 | 0.40 | 0.67 | 0.00 | - | 3 | 474 | 49.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117P00003000 | 2023-06-02 1:42PM EDT | 3.00 | 0.10 | 0.00 | 0.19 | +0.10 | - | 10 | 13 | 79.30% |
| BTU250117P00005000 | 2023-06-02 12:22PM EDT | 5.00 | 0.25 | 0.12 | 0.37 | +0.25 | - | 10 | 1 | 70.02% |
| BTU250117P00010000 | 2023-06-02 12:20PM EDT | 10.00 | 1.20 | 1.05 | 1.28 | +1.20 | - | 1 | 2 | 60.25% |
| BTU250117P00013000 | 2023-05-31 12:55PM EDT | 13.00 | 2.28 | 2.04 | 2.48 | 0.00 | - | 1 | 1,225 | 58.77% |
| BTU250117P00015000 | 2023-05-31 11:21AM EDT | 15.00 | 3.25 | 2.91 | 3.30 | 0.00 | - | 8 | 2,486 | 56.96% |
| BTU250117P00018000 | 2023-05-31 2:43PM EDT | 18.00 | 4.71 | 4.40 | 4.70 | 0.00 | - | 4 | 613 | 53.89% |
| BTU250117P00020000 | 2023-06-01 2:13PM EDT | 20.00 | 5.85 | 5.50 | 6.10 | 0.00 | - | 725 | 6,693 | 53.59% |
| BTU250117P00022000 | 2023-05-31 11:16AM EDT | 22.00 | 7.30 | 6.75 | 7.30 | 0.00 | - | 1 | 587 | 51.93% |
| BTU250117P00025000 | 2023-05-30 3:50PM EDT | 25.00 | 9.10 | 8.75 | 9.30 | 0.00 | - | 13 | 335 | 52.30% |
| BTU250117P00027000 | 2023-04-18 3:21PM EDT | 27.00 | 7.18 | 9.05 | 9.55 | 0.00 | - | 12 | 263 | 37.43% |
| BTU250117P00030000 | 2023-05-22 3:03PM EDT | 30.00 | 11.37 | 12.55 | 13.50 | 0.00 | - | 6 | 381 | 53.69% |
| BTU250117P00032000 | 2023-04-26 11:32AM EDT | 32.00 | 11.80 | 13.75 | 14.75 | 0.00 | - | 1 | 12 | 48.19% |
| BTU250117P00035000 | 2023-02-22 10:30AM EDT | 35.00 | 13.68 | 14.55 | 15.80 | 0.00 | - | 1 | 12 | 0.00% |
| BTU250117P00037000 | 2023-03-15 12:35PM EDT | 37.00 | 17.45 | 14.95 | 15.55 | 0.00 | - | 1 | 442 | 0.00% |
| BTU250117P00040000 | 2023-03-17 3:46PM EDT | 40.00 | 19.55 | 17.30 | 18.05 | 0.00 | - | 1 | 56 | 0.00% |
| BTU250117P00045000 | 2023-05-15 3:58PM EDT | 45.00 | 22.90 | 25.20 | 27.45 | 0.00 | - | 18 | 0 | 59.01% |
© 2023 Yahoo. All rights reserved.