Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTU230127C00016000 | 2023-01-26 9:32AM EST | 16.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
BTU230127C00020000 | 2023-01-23 11:38AM EST | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BTU230127C00022000 | 2023-01-06 10:58AM EST | 22.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127C00023000 | 2023-01-09 1:20PM EST | 23.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127C00023500 | 2023-01-20 10:49AM EST | 23.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127C00024000 | 2023-01-20 12:52PM EST | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BTU230127C00024500 | 2023-01-04 9:56AM EST | 24.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BTU230127C00025000 | 2023-01-26 10:23AM EST | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127C00025500 | 2023-01-26 2:13PM EST | 25.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
BTU230127C00026000 | 2023-01-26 3:53PM EST | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
BTU230127C00026500 | 2023-01-26 3:57PM EST | 26.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
BTU230127C00027000 | 2023-01-26 3:48PM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
BTU230127C00027500 | 2023-01-26 1:24PM EST | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
BTU230127C00028000 | 2023-01-26 3:18PM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
BTU230127C00028500 | 2023-01-26 3:39PM EST | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
BTU230127C00029000 | 2023-01-26 3:52PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
BTU230127C00029500 | 2023-01-26 1:50PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
BTU230127C00030000 | 2023-01-26 3:56PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
BTU230127C00030500 | 2023-01-26 12:18PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BTU230127C00031000 | 2023-01-25 9:50AM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BTU230127C00031500 | 2023-01-25 10:58AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BTU230127C00032000 | 2023-01-26 10:39AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BTU230127C00032500 | 2023-01-26 3:55PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
BTU230127C00033000 | 2023-01-18 3:26PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BTU230127C00033500 | 2023-01-17 1:19PM EST | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
BTU230127C00034000 | 2023-01-06 12:25PM EST | 34.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BTU230127C00034500 | 2023-01-18 9:58AM EST | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BTU230127C00035000 | 2023-01-18 9:59AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
BTU230127C00035500 | 2023-01-24 11:17AM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BTU230127C00036000 | 2022-12-28 12:30PM EST | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BTU230127C00037000 | 2023-01-18 9:43AM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BTU230127C00040000 | 2022-12-28 10:13AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTU230127P00019000 | 2023-01-23 3:26PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BTU230127P00020000 | 2023-01-18 10:18AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
BTU230127P00021000 | 2023-01-18 9:43AM EST | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BTU230127P00022000 | 2023-01-26 10:11AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BTU230127P00022500 | 2023-01-24 10:40AM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BTU230127P00023000 | 2023-01-26 9:54AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
BTU230127P00023500 | 2023-01-19 9:30AM EST | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BTU230127P00024000 | 2023-01-26 10:06AM EST | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
BTU230127P00024500 | 2023-01-26 10:25AM EST | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
BTU230127P00025000 | 2023-01-26 3:55PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
BTU230127P00025500 | 2023-01-26 3:13PM EST | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
BTU230127P00026000 | 2023-01-26 2:26PM EST | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
BTU230127P00026500 | 2023-01-26 3:30PM EST | 26.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
BTU230127P00027000 | 2023-01-26 3:13PM EST | 27.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
BTU230127P00027500 | 2023-01-26 1:39PM EST | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
BTU230127P00028000 | 2023-01-26 2:04PM EST | 28.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
BTU230127P00028500 | 2023-01-26 10:25AM EST | 28.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BTU230127P00029000 | 2023-01-26 10:25AM EST | 29.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
BTU230127P00029500 | 2023-01-23 10:50AM EST | 29.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BTU230127P00030000 | 2023-01-23 1:47PM EST | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BTU230127P00030500 | 2023-01-19 9:32AM EST | 30.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BTU230127P00031000 | 2023-01-25 12:56PM EST | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127P00032000 | 2023-01-23 10:20AM EST | 32.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BTU230127P00032500 | 2023-01-09 9:41AM EST | 32.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BTU230127P00034000 | 2023-01-17 3:37PM EST | 34.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BTU230127P00034500 | 2023-01-17 1:54PM EST | 34.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |