Options Chain for PEABODY ENERGY CORP COM (BTU) - $26.55 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.30 | 15.00 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 11.35 | 11.75 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 9.40 | 12.75 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 7.90 | 10.75 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 6.85 | 8.95 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 7.30 | 9.15 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 6.30 | 8.75 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.50 | 4.90 | 8.45 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.00 | 5.50 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 2.92 | 7.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 2.84 | 6.50 | 3.22 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 2.33 | 4.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 3.45 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 1.65 | 3.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 2.40 | 2.72 | 2.72 | -1.43 | -34.46% | 1 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 1.95 | 2.22 | % | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 1.51 | 1.80 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.98 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.97 | 1.29 | % | 0 | 0 | 0.79 | 0.92 | 0.19 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 0.60 | 0.81 | 1.07 | +0.51 | +91.08% | 24 | 68 | 0.39 | 0.78 | 0.37 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 26.50 | 0.28 | 0.57 | 0.35 | +0.04 | +12.91% | 2 | 161 | 0.45 | 0.57 | 0.50 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.11 | 0.21 | 0.25 | +0.08 | +47.06% | 4 | 190 | 0.39 | 0.32 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.08 | 0.11 | +0.04 | +57.15% | 9 | 93 | 0.36 | 0.15 | 0.28 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 72 | 0.66 | 0.06 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 28.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 456 | 1.86 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 123 | 1.47 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 29.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 468 | 2.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 49 | 2.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 30.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:06 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.50 | 0.00 | 1.00 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.50 | 0.00 | 1.00 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 224 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 377 | 2.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 124 | 4.84 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 154 | 4.32 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 48 | 3.81 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.07 | 0.03 | -0.03 | -50.00% | 4 | 27 | 0.59 | -0.02 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.02 | 0.06 | 0.04 | -0.04 | -50.00% | 1 | 40 | 0.44 | -0.08 | 0.19 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.01 | 0.12 | 0.10 | -0.16 | -61.54% | 1 | 27 | 0.42 | -0.22 | 0.37 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 26.50 | 0.22 | 0.28 | 0.27 | -0.10 | -27.03% | 3 | 228 | 0.39 | -0.43 | 0.50 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.50 | 0.77 | 0.47 | -0.16 | -25.40% | 5 | 87 | 0.40 | -0.68 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.50 | 0.81 | 1.06 | 0.98 | -0.02 | -2.00% | 5 | 253 | 0.38 | -0.85 | 0.28 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 1.26 | 1.52 | 1.16 | 0.00 | 0.00% | 0 | 23 | 0.68 | -0.94 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 28.50 | 1.84 | 2.00 | 1.83 | 0.00 | 0.00% | 0 | 368 | 0.91 | -0.99 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 29.00 | 2.27 | 2.65 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.04 | -1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 29.50 | 1.42 | 2.99 | 1.24 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 3.20 | 3.55 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 30.50 | 3.75 | 4.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 4.30 | 4.50 | 4.00 | % | 12 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 31.50 | 4.75 | 5.05 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 4.25 | 7.95 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.50 | 3.80 | 7.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 4.25 | 8.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.50 | 5.75 | 8.05 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 5.35 | 8.60 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.50 | 6.30 | 10.05 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 6.90 | 10.55 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.50 | 7.80 | 11.40 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 9.25 | 9.70 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.50 | 8.25 | 11.15 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 8.40 | 10.70 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 9.65 | 13.00 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 9.70 | 11.70 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 11.15 | 14.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 12.10 | 13.60 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 11.65 | 15.85 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |