Options Chain for PEABODY ENERGY CORP COM (BTU) - $23.65 as of 4/29/2024 3:12:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.15 | 8.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 17.00 | 6.30 | 7.25 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 17.50 | 5.75 | 7.15 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 18.00 | 4.55 | 6.25 | % | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 18.50 | 4.80 | 6.40 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 19.00 | 2.84 | 4.85 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 19.50 | 3.35 | 4.35 | % | 0 | 0 | 0.75 | 0.95 | 0.04 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 20.00 | 3.45 | 4.45 | % | 0 | 0 | 0.62 | 0.92 | 0.05 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 20.50 | 2.51 | 3.80 | % | 0 | 0 | 0.47 | 0.89 | 0.06 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 21.00 | 2.14 | 3.10 | % | 0 | 0 | 0.43 | 0.85 | 0.08 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 21.50 | 2.13 | 2.69 | % | 0 | 0 | 0.47 | 0.80 | 0.10 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 22.00 | 1.85 | 2.09 | % | 0 | 0 | 0.50 | 0.75 | 0.12 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 22.50 | 1.35 | 1.74 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.68 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 23.00 | 1.02 | 1.80 | 1.42 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.61 | 0.14 | -0.02 | 4/12/2024 | 4/29/2024 3:59:52 PM EST |
| 23.50 | 0.99 | 1.29 | 0.96 | -0.21 | -17.95% | 83 | 61 | 0.36 | 0.53 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 24.00 | 0.76 | 0.89 | 1.07 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.46 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 24.50 | 0.56 | 1.08 | 0.58 | -0.17 | -22.67% | 10 | 15 | 0.36 | 0.38 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 25.00 | 0.41 | 0.53 | 0.51 | 0.00 | 0.00% | 8 | 20 | 0.36 | 0.31 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 25.50 | 0.29 | 0.40 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.25 | 0.13 | -0.01 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 26.00 | 0.20 | 0.29 | 0.23 | -0.13 | -36.12% | 60 | 6 | 0.35 | 0.19 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 26.50 | 0.13 | 0.23 | % | 0 | 0 | 0.35 | 0.15 | 0.09 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 27.00 | 0.10 | 0.17 | 0.11 | -0.41 | -78.85% | 7 | 2 | 0.36 | 0.11 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 27.50 | 0.05 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.08 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 28.00 | 0.03 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.06 | 0.05 | 0.00 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 28.50 | 0.01 | 0.19 | % | 0 | 0 | 0.38 | 0.04 | 0.04 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 29.00 | 0.01 | 0.59 | % | 0 | 0 | 0.54 | 0.03 | 0.03 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.66 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.69 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.69 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.68 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.67 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 424 | 0.57 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 56 | 1.06 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 18.50 | 0.01 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 19.00 | 0.01 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.03 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 19.50 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 180 | 0.42 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 0.07 | 0.50 | 0.08 | -0.04 | -33.34% | 26 | 39 | 0.40 | -0.08 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 20.50 | 0.11 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.11 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 21.00 | 0.18 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 61 | 0.39 | -0.15 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 21.50 | 0.26 | 0.32 | 0.29 | +0.01 | +3.58% | 2 | 6 | 0.38 | -0.20 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 22.00 | 0.38 | 0.46 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.25 | 0.12 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 22.50 | 0.53 | 0.94 | 0.56 | % | 1 | 0 | 0.45 | -0.32 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST | |
| 23.00 | 0.72 | 1.17 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.39 | 0.14 | -0.02 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 23.50 | 0.94 | 1.31 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.47 | 0.15 | -0.02 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 24.00 | 1.20 | 1.69 | % | 0 | 0 | 0.44 | -0.54 | 0.15 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 24.50 | 1.50 | 1.90 | % | 0 | 0 | 0.42 | -0.62 | 0.15 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 25.00 | 1.84 | 2.14 | % | 0 | 0 | 0.41 | -0.69 | 0.14 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 25.50 | 2.18 | 2.52 | % | 0 | 0 | 0.42 | -0.75 | 0.13 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 26.00 | 2.38 | 2.90 | % | 0 | 0 | 0.33 | -0.81 | 0.11 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 26.50 | 2.39 | 3.95 | % | 0 | 0 | 0.74 | -0.85 | 0.09 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 27.00 | 2.85 | 3.85 | % | 0 | 0 | 0.71 | -0.89 | 0.08 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 27.50 | 3.85 | 4.55 | % | 0 | 0 | 0.92 | -0.92 | 0.06 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 28.00 | 4.05 | 6.05 | % | 0 | 0 | 1.02 | -0.94 | 0.05 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 28.50 | 4.25 | 5.25 | % | 0 | 0 | 1.15 | -0.96 | 0.04 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 29.00 | 5.25 | 6.95 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 30.00 | 6.25 | 8.30 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 31.00 | 6.80 | 7.75 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 32.00 | 6.40 | 8.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 33.00 | 9.25 | 11.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 10.70 | 11.75 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |