Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517C00021000 | 2024-05-03 10:53AM EDT | 21.00 | 0.94 | 0.96 | 1.76 | -0.32 | -25.40% | 3 | 18 | 66.70% |
| BTU240517C00022000 | 2024-05-03 1:11PM EDT | 22.00 | 0.46 | 0.46 | 0.54 | -0.19 | -29.23% | 125 | 1,734 | 28.91% |
| BTU240517C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 0.16 | 0.11 | 0.17 | +0.01 | +6.67% | 200 | 1,068 | 28.03% |
| BTU240517C00023500 | 2024-05-03 10:53AM EDT | 23.50 | 0.06 | 0.05 | 0.12 | +0.01 | +20.00% | 1 | 90 | 31.35% |
| BTU240517C00024000 | 2024-05-03 3:36PM EDT | 24.00 | 0.06 | 0.04 | 0.09 | +0.03 | +100.00% | 64 | 1,500 | 34.77% |
| BTU240517C00024500 | 2024-05-03 1:20PM EDT | 24.50 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 2 | 73 | 36.52% |
| BTU240517C00025000 | 2024-05-03 2:30PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 71 | 3,185 | 38.28% |
| BTU240517C00025500 | 2024-04-30 10:04AM EDT | 25.50 | 0.13 | 0.01 | 0.50 | 0.00 | - | 2 | 213 | 68.95% |
| BTU240517C00026000 | 2024-05-03 3:54PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 2,214 | 44.92% |
| BTU240517C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 31 | 87.30% |
| BTU240517C00027000 | 2024-05-03 10:23AM EDT | 27.00 | 0.02 | 0.00 | 0.34 | -0.03 | -60.00% | 10 | 493 | 76.56% |
| BTU240517C00027500 | 2024-04-22 12:06PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | - | 3 | 98.24% |
| BTU240517C00028000 | 2024-05-02 9:46AM EDT | 28.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1,030 | 74.22% |
| BTU240517C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.26 | 0.07 | 0.11 | 0.00 | - | 4 | 4 | 82.42% |
| BTU240517C00030000 | 2024-04-05 11:39AM EDT | 30.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 2 | 2 | 123.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517P00015000 | 2024-04-05 10:26AM EDT | 15.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 140.63% |
| BTU240517P00017000 | 2024-05-01 1:50PM EDT | 17.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 750 | 499 | 105.66% |
| BTU240517P00018000 | 2024-04-29 12:51PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,009 | 51.56% |
| BTU240517P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 0.05 | 0.01 | 0.37 | -0.03 | -37.50% | 3 | 231 | 66.80% |
| BTU240517P00020000 | 2024-05-03 1:17PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 8 | 622 | 35.35% |
| BTU240517P00021000 | 2024-05-03 3:54PM EDT | 21.00 | 0.11 | 0.11 | 0.34 | -0.24 | -68.57% | 7 | 293 | 43.16% |
| BTU240517P00021500 | 2024-05-03 10:52AM EDT | 21.50 | 0.33 | 0.23 | 0.27 | -0.02 | -5.71% | 22 | 87 | 28.22% |
| BTU240517P00022000 | 2024-05-03 2:54PM EDT | 22.00 | 0.49 | 0.42 | 0.88 | -0.18 | -26.87% | 121 | 1,766 | 50.78% |
| BTU240517P00022500 | 2024-05-03 2:55PM EDT | 22.50 | 0.79 | 0.70 | 0.79 | -0.12 | -13.19% | 62 | 145 | 29.69% |
| BTU240517P00023000 | 2024-05-03 1:17PM EDT | 23.00 | 1.36 | 1.07 | 1.27 | +0.30 | +28.30% | 30 | 506 | 38.09% |
| BTU240517P00023500 | 2024-05-02 9:54AM EDT | 23.50 | 1.65 | 1.49 | 1.68 | 0.00 | - | 10 | 165 | 40.23% |
| BTU240517P00024000 | 2024-05-02 3:34PM EDT | 24.00 | 2.40 | 1.81 | 3.70 | 0.00 | - | 26 | 2,908 | 85.74% |
| BTU240517P00024500 | 2024-05-03 1:34PM EDT | 24.50 | 2.65 | 2.04 | 2.62 | +1.10 | +70.97% | 3 | 41 | 48.83% |
| BTU240517P00025000 | 2024-05-03 12:23PM EDT | 25.00 | 3.16 | 2.90 | 3.10 | +0.49 | +18.35% | 1 | 429 | 52.93% |
| BTU240517P00026000 | 2024-05-03 12:52PM EDT | 26.00 | 4.00 | 3.40 | 4.55 | +1.77 | +79.37% | 2 | 121 | 102.25% |
| BTU240517P00027000 | 2024-04-02 10:22AM EDT | 27.00 | 3.05 | 5.15 | 5.35 | 0.00 | - | 4 | 14 | 90.14% |
© 2024 Yahoo. All rights reserved.