Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719C00019000 | 2024-04-05 10:41AM EDT | 19.00 | 4.59 | 2.40 | 3.70 | 0.00 | - | 4 | 4 | 47.31% |
| BTU240719C00020000 | 2024-04-15 9:51AM EDT | 20.00 | 3.85 | 1.75 | 3.50 | 0.00 | - | 6 | 36 | 60.79% |
| BTU240719C00021000 | 2024-05-03 2:31PM EDT | 21.00 | 1.93 | 1.87 | 1.96 | -0.17 | -8.10% | 56 | 155 | 34.82% |
| BTU240719C00022000 | 2024-05-03 11:59AM EDT | 22.00 | 1.21 | 1.26 | 1.37 | -0.06 | -4.72% | 14 | 1,221 | 33.35% |
| BTU240719C00023000 | 2024-05-03 3:07PM EDT | 23.00 | 0.86 | 0.86 | 0.90 | -0.03 | -3.37% | 186 | 1,187 | 32.03% |
| BTU240719C00024000 | 2024-05-03 12:14PM EDT | 24.00 | 0.52 | 0.53 | 0.70 | -0.15 | -22.39% | 2 | 587 | 35.01% |
| BTU240719C00025000 | 2024-05-03 2:31PM EDT | 25.00 | 0.34 | 0.32 | 0.45 | +0.07 | +25.93% | 23 | 2,195 | 34.42% |
| BTU240719C00026000 | 2024-05-03 2:09PM EDT | 26.00 | 0.20 | 0.19 | 0.31 | -0.05 | -20.00% | 4 | 1,520 | 35.16% |
| BTU240719C00027000 | 2024-05-03 2:21PM EDT | 27.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 33 | 967 | 31.54% |
| BTU240719C00028000 | 2024-05-03 12:35PM EDT | 28.00 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 5 | 1,850 | 33.59% |
| BTU240719C00029000 | 2024-04-16 1:09PM EDT | 29.00 | 0.34 | 0.02 | 0.09 | 0.00 | - | 500 | 538 | 36.52% |
| BTU240719C00030000 | 2024-04-30 1:57PM EDT | 30.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 27 | 936 | 46.29% |
| BTU240719C00031000 | 2024-04-30 2:25PM EDT | 31.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 134 | 49.22% |
| BTU240719C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 156 | 52.54% |
| BTU240719C00033000 | 2024-03-07 3:42PM EDT | 33.00 | 0.55 | 0.05 | 0.99 | 0.00 | - | 46 | 351 | 73.83% |
| BTU240719C00034000 | 2024-03-22 10:26AM EDT | 34.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 55.66% |
| BTU240719C00035000 | 2024-03-06 10:50AM EDT | 35.00 | 0.26 | 0.01 | 0.61 | 0.00 | - | 21 | 31 | 70.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719P00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.18 | +0.02 | +66.67% | 224 | 1,165 | 51.17% |
| BTU240719P00016000 | 2024-01-24 2:19PM EDT | 16.00 | 0.14 | 0.06 | 0.29 | 0.00 | - | 459 | 235 | 51.17% |
| BTU240719P00017000 | 2024-05-01 2:14PM EDT | 17.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 3 | 311 | 37.89% |
| BTU240719P00018000 | 2024-05-03 3:58PM EDT | 18.00 | 0.13 | 0.09 | 0.13 | -0.09 | -40.91% | 96 | 635 | 33.20% |
| BTU240719P00019000 | 2024-05-02 12:41PM EDT | 19.00 | 0.24 | 0.20 | 0.43 | 0.00 | - | 30 | 318 | 39.55% |
| BTU240719P00020000 | 2024-05-03 12:03PM EDT | 20.00 | 0.46 | 0.38 | 0.42 | -0.17 | -26.98% | 200 | 998 | 30.42% |
| BTU240719P00021000 | 2024-05-03 3:14PM EDT | 21.00 | 0.67 | 0.66 | 0.72 | -0.07 | -9.46% | 31 | 92 | 29.74% |
| BTU240719P00022000 | 2024-05-03 3:31PM EDT | 22.00 | 1.06 | 1.07 | 1.28 | -0.29 | -21.48% | 49 | 1,332 | 32.37% |
| BTU240719P00023000 | 2024-05-03 11:38AM EDT | 23.00 | 1.68 | 1.62 | 1.75 | -0.38 | -18.45% | 32 | 1,036 | 29.49% |
| BTU240719P00024000 | 2024-05-03 12:29PM EDT | 24.00 | 2.48 | 2.32 | 2.45 | -0.16 | -6.06% | 10 | 382 | 29.40% |
| BTU240719P00025000 | 2024-05-03 12:23PM EDT | 25.00 | 3.28 | 3.10 | 4.20 | -0.02 | -0.61% | 1 | 660 | 57.03% |
| BTU240719P00026000 | 2024-04-30 2:19PM EDT | 26.00 | 3.70 | 3.95 | 5.10 | 0.00 | - | 3 | 1,131 | 61.08% |
| BTU240719P00027000 | 2024-04-08 1:31PM EDT | 27.00 | 3.85 | 3.00 | 5.65 | 0.00 | - | 21 | 1,085 | 53.91% |
| BTU240719P00028000 | 2024-05-03 12:51PM EDT | 28.00 | 6.00 | 4.95 | 6.30 | +1.90 | +46.34% | 1 | 2,170 | 46.53% |
| BTU240719P00029000 | 2024-03-14 12:54PM EDT | 29.00 | 4.60 | 5.20 | 6.35 | 0.00 | - | 45 | 876 | 0.00% |
| BTU240719P00030000 | 2024-04-24 2:16PM EDT | 30.00 | 6.70 | 7.80 | 9.85 | 0.00 | - | 10 | 217 | 74.46% |
| BTU240719P00031000 | 2024-03-07 1:15PM EDT | 31.00 | 4.55 | 7.05 | 9.35 | 0.00 | - | 3 | 2 | 61.23% |
| BTU240719P00032000 | 2024-01-23 11:30AM EDT | 32.00 | 6.70 | 7.20 | 8.55 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.