Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621C00013000 | 2023-07-25 10:52AM EDT | 13.00 | 10.20 | 8.90 | 9.30 | 0.00 | - | - | 2 | 83.59% |
| BTU240621C00015000 | 2023-09-13 2:41PM EDT | 15.00 | 8.67 | 10.90 | 11.25 | 0.00 | - | 3 | 0 | 271.19% |
| BTU240621C00016000 | 2024-01-10 2:47PM EDT | 16.00 | 8.25 | 8.10 | 10.80 | 0.00 | - | 2 | 1 | 220.70% |
| BTU240621C00018000 | 2024-05-01 11:36AM EDT | 18.00 | 3.85 | 4.05 | 4.15 | 0.00 | - | 1 | 26 | 42.19% |
| BTU240621C00019000 | 2024-04-05 10:43AM EDT | 19.00 | 4.58 | 3.10 | 3.20 | 0.00 | - | 6 | 7 | 36.52% |
| BTU240621C00020000 | 2024-04-18 1:47PM EDT | 20.00 | 4.59 | 2.28 | 2.35 | 0.00 | - | 3 | 361 | 34.18% |
| BTU240621C00021000 | 2024-05-03 12:06PM EDT | 21.00 | 1.54 | 1.55 | 1.60 | -0.06 | -3.75% | 400 | 154 | 32.13% |
| BTU240621C00022000 | 2024-05-03 12:06PM EDT | 22.00 | 0.95 | 0.95 | 1.01 | +0.17 | +21.79% | 20 | 1,740 | 31.01% |
| BTU240621C00023000 | 2024-05-03 11:38AM EDT | 23.00 | 0.53 | 0.55 | 0.58 | +0.07 | +15.22% | 75 | 1,401 | 30.08% |
| BTU240621C00024000 | 2024-05-03 1:22PM EDT | 24.00 | 0.31 | 0.29 | 0.31 | -0.17 | -35.42% | 19 | 2,122 | 29.74% |
| BTU240621C00025000 | 2024-05-03 1:23PM EDT | 25.00 | 0.18 | 0.17 | 0.19 | -0.12 | -40.00% | 3 | 2,760 | 31.54% |
| BTU240621C00026000 | 2024-05-03 12:03PM EDT | 26.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 59 | 4,712 | 32.62% |
| BTU240621C00027000 | 2024-05-03 9:52AM EDT | 27.00 | 0.10 | 0.04 | 0.08 | +0.02 | +25.00% | 2 | 3,104 | 35.35% |
| BTU240621C00028000 | 2024-05-03 1:23PM EDT | 28.00 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 6 | 1,013 | 41.02% |
| BTU240621C00029000 | 2024-04-30 9:59AM EDT | 29.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1,750 | 1,403 | 54.49% |
| BTU240621C00030000 | 2024-05-02 3:38PM EDT | 30.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 14 | 4,291 | 53.32% |
| BTU240621C00031000 | 2024-04-16 1:11PM EDT | 31.00 | 0.04 | 0.03 | 0.20 | -0.04 | -50.00% | 9 | 209 | 56.45% |
| BTU240621C00032000 | 2024-04-29 1:50PM EDT | 32.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 1 | 395 | 60.94% |
| BTU240621C00033000 | 2024-04-04 3:40PM EDT | 33.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 2 | 1,259 | 81.54% |
| BTU240621C00034000 | 2024-03-28 12:15PM EDT | 34.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 86.62% |
| BTU240621C00035000 | 2024-03-26 10:47AM EDT | 35.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 5 | 45 | 90.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621P00013000 | 2024-04-17 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 4,210 | 111.91% |
| BTU240621P00015000 | 2024-04-19 12:14PM EDT | 15.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 10 | 1,795 | 87.99% |
| BTU240621P00016000 | 2024-04-12 1:49PM EDT | 16.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 589 | 1,830 | 55.47% |
| BTU240621P00017000 | 2024-05-01 2:10PM EDT | 17.00 | 0.07 | 0.01 | 0.66 | 0.00 | - | 1,729 | 1,915 | 65.04% |
| BTU240621P00018000 | 2024-05-02 3:34PM EDT | 18.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 28 | 646 | 37.50% |
| BTU240621P00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | 746 | 1,044 | 34.38% |
| BTU240621P00020000 | 2024-05-03 1:21PM EDT | 20.00 | 0.24 | 0.23 | 0.28 | -0.12 | -33.33% | 15 | 2,258 | 31.35% |
| BTU240621P00021000 | 2024-05-03 1:32PM EDT | 21.00 | 0.52 | 0.49 | 0.53 | -0.09 | -14.75% | 17 | 872 | 29.88% |
| BTU240621P00022000 | 2024-05-03 1:56PM EDT | 22.00 | 0.92 | 0.92 | 0.95 | -0.21 | -18.58% | 55 | 1,621 | 29.35% |
| BTU240621P00023000 | 2024-05-02 2:27PM EDT | 23.00 | 1.56 | 1.50 | 1.53 | 0.00 | - | 109 | 994 | 28.61% |
| BTU240621P00024000 | 2024-05-03 12:06PM EDT | 24.00 | 2.31 | 2.25 | 2.33 | -0.18 | -7.23% | 33 | 1,042 | 30.76% |
| BTU240621P00025000 | 2024-05-03 1:42PM EDT | 25.00 | 3.21 | 3.10 | 3.20 | +0.41 | +14.64% | 1 | 1,013 | 32.32% |
| BTU240621P00026000 | 2024-05-03 10:00AM EDT | 26.00 | 4.25 | 4.05 | 4.15 | +0.70 | +19.72% | 7 | 581 | 35.74% |
| BTU240621P00027000 | 2024-04-25 2:25PM EDT | 27.00 | 3.55 | 5.05 | 5.15 | 0.00 | - | 1 | 679 | 41.21% |
| BTU240621P00028000 | 2024-05-02 11:43AM EDT | 28.00 | 5.70 | 5.95 | 6.15 | 0.00 | - | 1 | 1,446 | 46.48% |
| BTU240621P00029000 | 2024-03-07 12:20PM EDT | 29.00 | 3.05 | 4.55 | 7.05 | 0.00 | - | 270 | 1,777 | 41.41% |
| BTU240621P00030000 | 2024-03-07 2:38PM EDT | 30.00 | 3.60 | 6.25 | 8.40 | 0.00 | - | 173 | 536 | 71.68% |
| BTU240621P00031000 | 2024-03-07 3:49PM EDT | 31.00 | 4.55 | 6.10 | 9.40 | 0.00 | - | 81 | 0 | 76.56% |
| BTU240621P00032000 | 2024-01-26 1:23PM EDT | 32.00 | 5.85 | 6.70 | 9.00 | 0.00 | - | 37 | 34 | 0.00% |
| BTU240621P00033000 | 2024-02-20 10:31AM EDT | 33.00 | 8.85 | 6.55 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| BTU240621P00035000 | 2024-01-25 12:41PM EDT | 35.00 | 8.50 | 9.95 | 10.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.