Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018C00015000 | 2024-05-02 3:12PM EDT | 15.00 | 7.00 | 6.80 | 8.65 | 0.00 | - | - | 2 | 61.13% |
| BTU241018C00019000 | 2024-04-11 2:23PM EDT | 19.00 | 3.80 | 3.95 | 4.10 | -1.80 | -32.14% | 1 | 1 | 41.36% |
| BTU241018C00020000 | 2024-05-03 12:47PM EDT | 20.00 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 111 | 170 | 39.75% |
| BTU241018C00021000 | 2024-05-03 10:53AM EDT | 21.00 | 2.56 | 2.66 | 2.96 | -0.89 | -25.80% | 17 | 165 | 41.68% |
| BTU241018C00022000 | 2024-05-03 11:03AM EDT | 22.00 | 2.08 | 1.53 | 3.30 | -0.43 | -17.13% | 17 | 297 | 55.52% |
| BTU241018C00023000 | 2024-05-03 12:29PM EDT | 23.00 | 1.73 | 1.37 | 1.82 | +0.07 | +4.22% | 31 | 582 | 37.48% |
| BTU241018C00024000 | 2024-05-03 10:04AM EDT | 24.00 | 1.19 | 1.35 | 1.55 | -0.03 | -2.46% | 20 | 442 | 38.84% |
| BTU241018C00025000 | 2024-05-03 1:04PM EDT | 25.00 | 1.06 | 1.01 | 1.09 | -0.04 | -3.64% | 25 | 644 | 35.89% |
| BTU241018C00026000 | 2024-05-03 1:31PM EDT | 26.00 | 0.81 | 0.78 | 0.83 | +0.05 | +6.58% | 11 | 3,305 | 35.40% |
| BTU241018C00027000 | 2024-05-03 10:01AM EDT | 27.00 | 0.70 | 0.58 | 0.66 | -0.18 | -20.45% | 1 | 4,960 | 35.74% |
| BTU241018C00028000 | 2024-05-02 11:16AM EDT | 28.00 | 0.55 | 0.43 | 0.59 | 0.00 | - | 1 | 162 | 37.65% |
| BTU241018C00029000 | 2024-05-02 11:16AM EDT | 29.00 | 0.42 | 0.32 | 0.38 | 0.00 | - | 2 | 131 | 35.40% |
| BTU241018C00030000 | 2024-05-02 2:14PM EDT | 30.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 101 | 267 | 34.77% |
| BTU241018C00031000 | 2024-05-03 11:02AM EDT | 31.00 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 10 | 2,396 | 34.67% |
| BTU241018C00032000 | 2024-04-26 3:09PM EDT | 32.00 | 0.31 | 0.12 | 0.16 | 0.00 | - | 1 | 22 | 35.16% |
| BTU241018C00033000 | 2024-05-02 3:50PM EDT | 33.00 | 0.10 | 0.08 | 0.20 | 0.00 | - | 212 | 336 | 39.16% |
| BTU241018C00034000 | 2024-05-02 1:16PM EDT | 34.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 47.80% |
| BTU241018C00035000 | 2024-04-19 3:51PM EDT | 35.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | 4 | 1,106 | 57.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018P00015000 | 2024-04-03 2:06PM EDT | 15.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 57 | 561 | 40.14% |
| BTU241018P00016000 | 2024-05-01 1:50PM EDT | 16.00 | 0.43 | 0.20 | 0.25 | 0.00 | - | 20 | 63 | 37.89% |
| BTU241018P00017000 | 2024-04-01 3:48PM EDT | 17.00 | 0.32 | 0.43 | 0.48 | 0.00 | - | 290 | 2,103 | 39.99% |
| BTU241018P00018000 | 2024-05-01 10:58AM EDT | 18.00 | 0.64 | 0.50 | 0.60 | 0.00 | - | 4 | 478 | 36.96% |
| BTU241018P00019000 | 2024-05-03 11:08AM EDT | 19.00 | 0.80 | 0.74 | 0.80 | -0.07 | -8.05% | 20 | 696 | 35.08% |
| BTU241018P00020000 | 2024-05-03 12:29PM EDT | 20.00 | 1.06 | 0.97 | 1.40 | -0.37 | -25.87% | 38 | 894 | 39.84% |
| BTU241018P00021000 | 2024-05-03 11:55AM EDT | 21.00 | 1.48 | 1.40 | 1.48 | -0.02 | -1.33% | 58 | 468 | 33.35% |
| BTU241018P00022000 | 2024-05-02 2:07PM EDT | 22.00 | 1.95 | 1.81 | 1.92 | 0.00 | - | 2,358 | 2,630 | 32.28% |
| BTU241018P00023000 | 2024-05-03 12:29PM EDT | 23.00 | 2.38 | 2.37 | 2.47 | +0.12 | +5.31% | 28 | 438 | 31.69% |
| BTU241018P00024000 | 2024-05-02 2:54PM EDT | 24.00 | 3.16 | 2.94 | 3.05 | 0.00 | - | 11 | 593 | 30.32% |
| BTU241018P00025000 | 2024-05-02 10:01AM EDT | 25.00 | 3.85 | 3.60 | 3.80 | 0.00 | - | 1 | 971 | 30.62% |
| BTU241018P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 22 | 669 | 29.74% |
| BTU241018P00027000 | 2024-05-02 9:37AM EDT | 27.00 | 5.10 | 5.25 | 5.40 | 0.00 | - | 18 | 639 | 29.88% |
| BTU241018P00028000 | 2024-05-03 10:53AM EDT | 28.00 | 6.40 | 6.05 | 6.25 | +0.25 | +4.07% | 14 | 85 | 28.81% |
| BTU241018P00029000 | 2024-04-25 1:51PM EDT | 29.00 | 5.70 | 7.05 | 8.75 | 0.00 | - | 5 | 621 | 64.40% |
| BTU241018P00030000 | 2024-04-24 1:38PM EDT | 30.00 | 6.85 | 6.25 | 8.55 | 0.00 | - | 3 | 195 | 43.02% |
| BTU241018P00031000 | 2024-04-26 10:20AM EDT | 31.00 | 7.50 | 8.10 | 10.90 | 0.00 | - | 1 | 20 | 73.97% |
| BTU241018P00032000 | 2024-03-13 1:16PM EDT | 32.00 | 7.00 | 8.65 | 10.65 | 0.00 | - | 1 | 4 | 51.12% |
© 2024 Yahoo. All rights reserved.