BTU - Peabody Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230609C00011000 | 2023-05-19 2:01PM EDT | 11.00 | 9.45 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 306.25% |
| BTU230609C00011500 | 2023-05-31 1:13PM EDT | 11.50 | 6.60 | 7.85 | 8.10 | 0.00 | - | - | 1 | 315.63% |
| BTU230609C00012000 | 2023-05-31 3:19PM EDT | 12.00 | 6.15 | 7.30 | 7.60 | 0.00 | - | 1 | 2 | 264.06% |
| BTU230609C00012500 | 2023-05-31 2:52PM EDT | 12.50 | 5.60 | 6.75 | 7.05 | 0.00 | - | - | 2 | 321.88% |
| BTU230609C00013000 | 2023-06-01 11:41AM EDT | 13.00 | 5.60 | 6.25 | 6.65 | 0.00 | - | - | 35 | 225.00% |
| BTU230609C00014000 | 2023-05-17 3:43PM EDT | 14.00 | 7.25 | 5.20 | 5.65 | 0.00 | - | - | 1 | 150.00% |
| BTU230609C00015000 | 2023-06-06 12:59PM EDT | 15.00 | 4.45 | 4.30 | 4.60 | +0.20 | +4.71% | 150 | 200 | 154.69% |
| BTU230609C00016000 | 2023-06-01 12:36PM EDT | 16.00 | 2.70 | 3.35 | 3.60 | 0.00 | - | - | 18 | 136.72% |
| BTU230609C00017000 | 2023-06-02 9:47AM EDT | 17.00 | 1.76 | 2.37 | 2.60 | -0.15 | -7.85% | 1 | 46 | 105.47% |
| BTU230609C00017500 | 2023-06-06 1:31PM EDT | 17.50 | 2.03 | 1.89 | 2.05 | +0.65 | +47.10% | 17 | 36 | 82.03% |
| BTU230609C00018000 | 2023-06-05 10:29AM EDT | 18.00 | 1.29 | 1.40 | 1.57 | +0.12 | +10.26% | 1 | 40 | 69.53% |
| BTU230609C00018500 | 2023-06-06 2:57PM EDT | 18.50 | 1.03 | 0.95 | 1.05 | +0.36 | +53.73% | 4 | 442 | 54.30% |
| BTU230609C00019000 | 2023-06-06 3:05PM EDT | 19.00 | 0.63 | 0.53 | 0.67 | +0.27 | +75.00% | 166 | 737 | 50.39% |
| BTU230609C00019500 | 2023-06-06 3:37PM EDT | 19.50 | 0.31 | 0.27 | 0.31 | +0.11 | +55.00% | 644 | 2,699 | 49.61% |
| BTU230609C00020000 | 2023-06-06 3:39PM EDT | 20.00 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 1,733 | 1,556 | 50.20% |
| BTU230609C00020500 | 2023-06-06 3:28PM EDT | 20.50 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 62 | 144 | 54.69% |
| BTU230609C00021000 | 2023-06-06 3:39PM EDT | 21.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 1,107 | 1,472 | 54.69% |
| BTU230609C00021500 | 2023-06-06 3:58PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 25 | 30 | 64.06% |
| BTU230609C00022000 | 2023-06-05 11:51AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 65 | 68.75% |
| BTU230609C00022500 | 2023-06-02 12:48PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 82.81% |
| BTU230609C00023000 | 2023-06-06 1:07PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 71 | 81.25% |
| BTU230609C00023500 | 2023-05-22 11:10AM EDT | 23.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 1 | 115.63% |
| BTU230609C00024000 | 2023-06-02 11:59AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 106.25% |
| BTU230609C00024500 | 2023-05-22 10:18AM EDT | 24.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 2 | 126.56% |
| BTU230609C00025000 | 2023-06-01 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 113 | 135.94% |
| BTU230609C00026000 | 2023-06-05 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 89 | 146.88% |
| BTU230609C00027000 | 2023-05-26 11:21AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 42 | 162.50% |
| BTU230609C00029000 | 2023-06-01 9:57AM EDT | 29.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 0 | 245.31% |
| BTU230609C00030000 | 2023-05-08 9:33AM EDT | 30.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| BTU230609C00034000 | 2023-05-11 9:30AM EDT | 34.00 | 0.50 | 0.00 | 0.17 | 0.00 | - | - | 1 | 326.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230609P00008000 | 2023-06-01 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 531.25% |
| BTU230609P00015000 | 2023-05-30 1:33PM EDT | 15.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 143.75% |
| BTU230609P00015500 | 2023-06-02 9:56AM EDT | 15.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 128.13% |
| BTU230609P00016000 | 2023-06-02 1:09PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 112.50% |
| BTU230609P00016500 | 2023-06-05 10:46AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 101.56% |
| BTU230609P00017000 | 2023-06-06 11:45AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 14 | 74 | 82.81% |
| BTU230609P00017500 | 2023-06-05 3:02PM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 24 | 67.19% |
| BTU230609P00018000 | 2023-06-06 10:34AM EDT | 18.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 6 | 168 | 54.69% |
| BTU230609P00018500 | 2023-06-06 3:06PM EDT | 18.50 | 0.07 | 0.04 | 0.07 | -0.11 | -61.11% | 61 | 230 | 51.95% |
| BTU230609P00019000 | 2023-06-06 3:40PM EDT | 19.00 | 0.14 | 0.13 | 0.17 | -0.23 | -62.16% | 287 | 259 | 48.83% |
| BTU230609P00019500 | 2023-06-06 3:43PM EDT | 19.50 | 0.35 | 0.33 | 0.38 | -0.24 | -40.68% | 118 | 123 | 48.05% |
| BTU230609P00020000 | 2023-06-06 1:29PM EDT | 20.00 | 0.62 | 0.64 | 0.74 | -0.45 | -42.06% | 2 | 121 | 53.52% |
| BTU230609P00020500 | 2023-06-06 10:04AM EDT | 20.50 | 1.45 | 1.05 | 1.15 | -0.20 | -12.12% | 100 | 145 | 55.08% |
| BTU230609P00021000 | 2023-06-06 10:22AM EDT | 21.00 | 1.71 | 1.45 | 1.72 | -0.23 | -11.86% | 14 | 39 | 88.28% |
| BTU230609P00021500 | 2023-06-02 1:32PM EDT | 21.50 | 2.47 | 1.91 | 2.16 | 0.00 | - | 5 | 6 | 88.28% |
| BTU230609P00022000 | 2023-05-23 10:00AM EDT | 22.00 | 1.65 | 2.35 | 2.67 | 0.00 | - | 2 | 8 | 105.47% |
| BTU230609P00022500 | 2023-05-22 11:50AM EDT | 22.50 | 1.77 | 2.93 | 3.15 | 0.00 | - | - | 0 | 112.50% |
| BTU230609P00023000 | 2023-06-05 10:34AM EDT | 23.00 | 3.92 | 3.35 | 3.65 | 0.00 | - | 19 | 9 | 124.22% |
| BTU230609P00024000 | 2023-05-19 9:30AM EDT | 24.00 | 3.01 | 4.40 | 4.65 | 0.00 | - | 1 | 2 | 147.66% |
| BTU230609P00025000 | 2023-05-23 3:29PM EDT | 25.00 | 4.55 | 5.40 | 5.70 | 0.00 | - | 11 | 6 | 189.84% |
| BTU230609P00025500 | 2023-05-31 11:32AM EDT | 25.50 | 7.55 | 5.90 | 6.15 | 0.00 | - | - | 0 | 179.69% |
| BTU230609P00026000 | 2023-05-31 11:32AM EDT | 26.00 | 8.10 | 6.40 | 6.65 | 0.00 | - | 1 | 0 | 189.06% |
| BTU230609P00028000 | 2023-06-05 10:58AM EDT | 28.00 | 8.90 | 8.40 | 8.65 | 0.00 | - | 1 | 0 | 225.78% |
| BTU230609P00029500 | 2023-05-31 10:31AM EDT | 29.50 | 11.35 | 9.90 | 10.15 | 0.00 | - | - | 0 | 250.78% |
© 2023 Yahoo. All rights reserved.