Options Chain for PEABODY ENERGY CORP COM (BTU) - $24.03 as of 4/18/2024 9:05:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.80 | 11.65 | 11.55 | 0.00 | 0.00% | 0 | 9 | 4.26 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 14.00 | 9.75 | 11.05 | 8.95 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 15.00 | 8.85 | 9.35 | 8.20 | 0.00 | 0.00% | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 16.00 | 7.85 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 263 | 2.96 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 17.00 | 6.60 | 7.45 | 6.10 | 0.00 | 0.00% | 0 | 128 | 2.57 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 17.50 | 6.35 | 8.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 18.00 | 5.90 | 6.95 | 5.15 | 0.00 | 0.00% | 0 | 314 | 2.20 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 18.50 | 5.15 | 5.90 | 4.95 | 0.00 | 0.00% | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 19.00 | 4.65 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 69 | 1.85 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 19.50 | 4.20 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 7 | 2.15 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 20.00 | 3.90 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 288 | 1.50 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 20.50 | 3.40 | 5.70 | 2.86 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 21.00 | 2.43 | 3.25 | 2.13 | 0.00 | 0.00% | 0 | 893 | 1.17 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 21.50 | 2.31 | 2.63 | 2.04 | 0.00 | 0.00% | 0 | 6 | 0.96 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 22.00 | 1.68 | 2.30 | 2.53 | 0.00 | 0.00% | 0 | 929 | 0.98 | 0.99 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 22.50 | 1.35 | 1.66 | 1.68 | 0.00 | 0.00% | 0 | 25 | 0.85 | 0.97 | 0.07 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 23.00 | 1.01 | 1.13 | 1.62 | 0.00 | 0.00% | 0 | 1,511 | 0.56 | 0.90 | 0.21 | -0.05 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 23.50 | 0.59 | 0.69 | 1.07 | 0.00 | 0.00% | 0 | 1,523 | 0.42 | 0.77 | 0.39 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 24.00 | 0.29 | 0.33 | 0.67 | 0.00 | 0.00% | 0 | 3,039 | 0.40 | 0.54 | 0.57 | -0.07 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 24.50 | 0.11 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 911 | 0.41 | 0.27 | 0.47 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 25.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 3,506 | 0.44 | 0.11 | 0.25 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 25.50 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 1,393 | 0.50 | 0.04 | 0.11 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,753 | 0.67 | 0.01 | 0.03 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 26.50 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 3,944 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,113 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 28.50 | 0.00 | 0.66 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,222 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 29.50 | 0.00 | 0.66 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,635 | 1.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.66 | 0.03 | 0.00 | 0.00% | 0 | 171 | 3.60 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/17/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 141 | 1.63 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/17/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 198 | 4.11 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/17/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 938 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 161 | 6.79 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/17/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,016 | 2.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 10,088 | 3.04 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 215 | 4.91 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/17/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.66 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 437 | 2.77 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.66 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 364 | 3.77 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 19.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 77 | 2.65 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,293 | 1.51 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 20.50 | 0.00 | 0.66 | 0.18 | 0.00 | 0.00% | 0 | 8 | 2.96 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.66 | 0.03 | 0.00 | 0.00% | 0 | 1,250 | 2.69 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 21.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,364 | 0.85 | -0.01 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 22.50 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 491 | 0.79 | -0.03 | 0.07 | -0.02 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 23.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,734 | 0.46 | -0.10 | 0.21 | -0.05 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 23.50 | 0.09 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,192 | 0.44 | -0.23 | 0.39 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 24.00 | 0.25 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 2,272 | 0.41 | -0.46 | 0.57 | -0.07 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 24.50 | 0.54 | 0.61 | 0.25 | 0.00 | 0.00% | 0 | 484 | 0.40 | -0.73 | 0.47 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 25.00 | 0.95 | 1.23 | 0.97 | 0.00 | 0.00% | 0 | 2,929 | 0.43 | -0.89 | 0.25 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 25.50 | 1.38 | 2.03 | 1.31 | 0.00 | 0.00% | 0 | 68 | 1.87 | -0.96 | 0.11 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 26.00 | 1.82 | 2.19 | 1.96 | 0.00 | 0.00% | 0 | 560 | 0.78 | -0.99 | 0.03 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 26.50 | 2.01 | 2.62 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 27.00 | 2.91 | 3.25 | 2.84 | 0.00 | 0.00% | 0 | 169 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 27.50 | 3.10 | 3.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 28.00 | 2.98 | 5.00 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 3:59:54 PM EST |
| 28.50 | 4.25 | 4.95 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 29.00 | 4.60 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 29.50 | 5.15 | 5.65 | 5.30 | 0.00 | 0.00% | 0 | 8 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 30.00 | 4.90 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 3:59:54 PM EST |
| 31.00 | 6.75 | 7.15 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 32.00 | 7.65 | 8.15 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 33.00 | 7.30 | 9.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 34.00 | 9.90 | 10.15 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 35.00 | 10.65 | 11.40 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |