Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00021500 | 2024-05-03 3:00PM EDT | 21.50 | 0.57 | 0.52 | 0.83 | -0.08 | -12.31% | 73 | 145 | 71.48% |
| BTU240503C00022000 | 2024-05-03 3:29PM EDT | 22.00 | 0.13 | 0.07 | 0.19 | -0.02 | -13.33% | 282 | 295 | 35.16% |
| BTU240503C00022500 | 2024-05-03 10:19AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 21 | 172 | 58.59% |
| BTU240503C00023000 | 2024-05-03 9:52AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 10 | 1,066 | 57.81% |
| BTU240503C00023500 | 2024-05-03 12:03PM EDT | 23.50 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 10 | 1,165 | 82.03% |
| BTU240503C00024000 | 2024-05-03 2:34PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 1,012 | 93.75% |
| BTU240503C00024500 | 2024-05-03 2:30PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 855 | 90.63% |
| BTU240503C00025000 | 2024-05-03 1:18PM EDT | 25.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 39 | 1,758 | 115.63% |
| BTU240503C00025500 | 2024-05-03 11:09AM EDT | 25.50 | 0.02 | 0.00 | 0.65 | 0.00 | - | 8 | 208 | 289.84% |
| BTU240503C00026000 | 2024-05-03 1:36PM EDT | 26.00 | 0.01 | 0.00 | 0.13 | -0.28 | -96.55% | 4 | 673 | 201.56% |
| BTU240503C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 335.94% |
| BTU240503C00027000 | 2024-05-03 11:40AM EDT | 27.00 | 0.06 | 0.00 | 0.12 | +0.03 | +100.00% | 1 | 179 | 232.81% |
| BTU240503C00027500 | 2024-04-29 9:40AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 283.59% |
| BTU240503C00028000 | 2024-04-02 11:34AM EDT | 28.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 369.53% |
| BTU240503C00029000 | 2024-04-17 10:59AM EDT | 29.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | - | 10 | 436.72% |
| BTU240503C00029500 | 2024-04-26 2:37PM EDT | 29.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 323.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503P00018000 | 2024-04-26 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 112 | 383.59% |
| BTU240503P00019000 | 2024-04-17 11:10AM EDT | 19.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 310.94% |
| BTU240503P00020000 | 2024-05-03 12:52PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | -0.06 | -75.00% | 8 | 94 | 125.00% |
| BTU240503P00020500 | 2024-05-03 1:17PM EDT | 20.50 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 13 | 36 | 84.38% |
| BTU240503P00021000 | 2024-05-03 2:32PM EDT | 21.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1,288 | 99.61% |
| BTU240503P00021500 | 2024-05-03 10:37AM EDT | 21.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 62 | 645 | 65.63% |
| BTU240503P00022000 | 2024-05-03 3:08PM EDT | 22.00 | 0.02 | 0.00 | 0.17 | -0.55 | -96.49% | 80 | 605 | 42.58% |
| BTU240503P00022500 | 2024-05-03 3:12PM EDT | 22.50 | 0.41 | 0.01 | 0.41 | -0.31 | -43.06% | 75 | 276 | 0.00% |
| BTU240503P00023000 | 2024-05-03 3:47PM EDT | 23.00 | 0.90 | 0.43 | 0.94 | -0.10 | -10.00% | 71 | 2,760 | 0.00% |
| BTU240503P00023500 | 2024-05-03 3:07PM EDT | 23.50 | 1.51 | 1.33 | 2.14 | -0.53 | -25.98% | 61 | 1,351 | 171.88% |
| BTU240503P00024000 | 2024-05-03 3:47PM EDT | 24.00 | 2.12 | 1.82 | 2.48 | -0.26 | -10.97% | 32 | 231 | 175.78% |
| BTU240503P00024500 | 2024-05-02 9:37AM EDT | 24.50 | 2.60 | 1.85 | 2.53 | 0.00 | - | 3 | 29 | 154.69% |
| BTU240503P00025000 | 2024-05-02 3:53PM EDT | 25.00 | 3.65 | 2.55 | 2.91 | 0.00 | - | 3 | 6 | 0.00% |
| BTU240503P00027000 | 2024-05-02 10:42AM EDT | 27.00 | 5.20 | 3.40 | 4.95 | 0.00 | - | 2 | 2 | 156.25% |
© 2024 Yahoo. All rights reserved.