Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117C00005000 | 2024-01-10 2:51PM EDT | 5.00 | 18.90 | 18.40 | 22.65 | 0.00 | - | 7 | 8 | 169.63% |
| BTU250117C00010000 | 2024-05-23 12:36PM EDT | 10.00 | 13.50 | 14.25 | 17.50 | 0.00 | - | 2 | 433 | 113.28% |
| BTU250117C00013000 | 2024-05-22 11:22AM EDT | 13.00 | 10.91 | 11.35 | 14.40 | 0.00 | - | 6 | 986 | 85.89% |
| BTU250117C00015000 | 2024-05-31 10:56AM EDT | 15.00 | 10.00 | 8.45 | 12.10 | +0.63 | +6.72% | 3 | 656 | 54.20% |
| BTU250117C00018000 | 2024-05-30 10:22AM EDT | 18.00 | 6.50 | 5.55 | 9.25 | 0.00 | - | 1 | 3,457 | 77.98% |
| BTU250117C00020000 | 2024-05-31 3:14PM EDT | 20.00 | 5.80 | 5.75 | 6.30 | +0.70 | +13.73% | 494 | 22,700 | 48.12% |
| BTU250117C00021000 | 2024-05-20 10:36AM EDT | 21.00 | 3.85 | 4.90 | 6.80 | 0.00 | - | - | 122 | 50.73% |
| BTU250117C00022000 | 2024-05-31 3:36PM EDT | 22.00 | 4.50 | 2.54 | 4.85 | +1.05 | +30.43% | 176 | 1,373 | 44.39% |
| BTU250117C00023000 | 2024-05-31 2:38PM EDT | 23.00 | 3.85 | 3.85 | 4.20 | +0.75 | +24.19% | 135 | 352 | 42.85% |
| BTU250117C00024000 | 2024-05-31 2:12PM EDT | 24.00 | 3.30 | 2.89 | 4.50 | +0.76 | +29.92% | 8 | 70 | 53.35% |
| BTU250117C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 2.98 | 2.82 | 3.15 | +0.67 | +29.00% | 148 | 4,362 | 41.43% |
| BTU250117C00026000 | 2024-05-31 3:50PM EDT | 26.00 | 2.40 | 2.41 | 4.45 | +0.51 | +26.98% | 27 | 112 | 50.10% |
| BTU250117C00027000 | 2024-05-31 11:57AM EDT | 27.00 | 1.86 | 1.92 | 2.85 | +0.16 | +9.41% | 5 | 3,327 | 47.27% |
| BTU250117C00028000 | 2024-05-31 1:14PM EDT | 28.00 | 1.57 | 1.11 | 2.49 | +0.27 | +20.77% | 52 | 211 | 46.75% |
| BTU250117C00029000 | 2024-05-31 3:26PM EDT | 29.00 | 1.41 | 1.18 | 1.64 | +0.50 | +54.95% | 258 | 5 | 39.31% |
| BTU250117C00030000 | 2024-05-31 3:55PM EDT | 30.00 | 1.20 | 1.15 | 1.25 | +0.37 | +44.58% | 230 | 6,686 | 37.13% |
| BTU250117C00031000 | 2024-05-30 1:11PM EDT | 31.00 | 0.69 | 0.93 | 1.68 | 0.00 | - | 2 | 2 | 46.24% |
| BTU250117C00032000 | 2024-05-21 10:09AM EDT | 32.00 | 0.58 | 0.46 | 0.88 | 0.00 | - | 26 | 2,511 | 37.06% |
| BTU250117C00035000 | 2024-05-31 11:42AM EDT | 35.00 | 0.40 | 0.24 | 0.54 | +0.10 | +33.33% | 111 | 16,703 | 37.65% |
| BTU250117C00037000 | 2024-05-28 10:15AM EDT | 37.00 | 0.25 | 0.19 | 0.74 | 0.00 | - | 1 | 3,466 | 45.63% |
| BTU250117C00040000 | 2024-05-23 3:20PM EDT | 40.00 | 0.11 | 0.08 | 0.23 | 0.00 | - | 110 | 3,833 | 38.09% |
| BTU250117C00042000 | 2024-05-31 1:02PM EDT | 42.00 | 0.12 | 0.05 | 0.44 | -0.06 | -33.33% | 106 | 430 | 47.36% |
| BTU250117C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 23 | 1,760 | 41.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117P00003000 | 2023-09-07 3:41PM EDT | 3.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 149.22% |
| BTU250117P00005000 | 2023-09-19 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 101.56% |
| BTU250117P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 3 | 550 | 63.87% |
| BTU250117P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 0.20 | 0.00 | 1.76 | 0.00 | - | 4 | 4,215 | 79.44% |
| BTU250117P00015000 | 2024-05-31 9:56AM EDT | 15.00 | 0.30 | 0.10 | 0.21 | +0.07 | +30.43% | 4 | 2,458 | 43.16% |
| BTU250117P00018000 | 2024-05-31 3:46PM EDT | 18.00 | 0.48 | 0.25 | 0.47 | -0.07 | -12.73% | 4 | 17,125 | 37.94% |
| BTU250117P00020000 | 2024-05-31 1:07PM EDT | 20.00 | 0.84 | 0.66 | 0.82 | -0.16 | -16.00% | 12 | 12,979 | 35.74% |
| BTU250117P00021000 | 2024-05-30 3:26PM EDT | 21.00 | 1.24 | 0.62 | 1.65 | 0.00 | - | 10 | 517 | 44.24% |
| BTU250117P00022000 | 2024-05-28 2:52PM EDT | 22.00 | 1.50 | 1.18 | 1.68 | -0.13 | -7.98% | 1 | 4,936 | 38.70% |
| BTU250117P00023000 | 2024-05-29 3:26PM EDT | 23.00 | 2.19 | 0.37 | 1.70 | 0.00 | - | - | 4 | 32.96% |
| BTU250117P00024000 | 2024-05-31 1:01PM EDT | 24.00 | 2.22 | 1.37 | 2.13 | -0.27 | -10.84% | 60 | 60 | 32.40% |
| BTU250117P00025000 | 2024-05-31 2:09PM EDT | 25.00 | 2.70 | 2.42 | 2.62 | -0.50 | -15.62% | 17 | 6,248 | 31.86% |
| BTU250117P00026000 | 2024-05-31 11:04AM EDT | 26.00 | 3.30 | 1.91 | 3.15 | -0.45 | -12.00% | 22 | 133 | 31.03% |
| BTU250117P00027000 | 2024-05-31 11:36AM EDT | 27.00 | 3.96 | 3.55 | 3.95 | -1.70 | -30.04% | 1 | 1,871 | 32.94% |
| BTU250117P00028000 | 2024-05-31 2:37PM EDT | 28.00 | 4.45 | 4.15 | 4.45 | -0.75 | -14.42% | 2 | 4 | 30.20% |
| BTU250117P00029000 | 2024-05-21 12:38PM EDT | 29.00 | 6.05 | 3.85 | 5.60 | 0.00 | - | - | 1 | 35.77% |
| BTU250117P00030000 | 2024-05-31 11:36AM EDT | 30.00 | 6.14 | 5.55 | 6.10 | -0.56 | -8.36% | 4 | 1,775 | 31.64% |
| BTU250117P00032000 | 2024-04-17 1:39PM EDT | 32.00 | 7.84 | 8.50 | 10.75 | 0.00 | - | 297 | 76 | 59.06% |
| BTU250117P00035000 | 2024-05-30 3:20PM EDT | 35.00 | 10.70 | 9.25 | 12.30 | 0.00 | - | 1 | 1 | 62.60% |
| BTU250117P00037000 | 2023-11-27 10:30AM EDT | 37.00 | 13.40 | 11.65 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BTU250117P00040000 | 2023-11-07 10:50AM EDT | 40.00 | 18.02 | 16.20 | 18.35 | 0.00 | - | 85 | 0 | 73.07% |
| BTU250117P00042000 | 2023-11-01 10:22AM EDT | 42.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00045000 | 2023-10-26 9:39AM EDT | 45.00 | 21.95 | 19.10 | 22.50 | 0.00 | - | 2 | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.