Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621C00013000 | 2024-06-11 10:34AM EDT | 13.00 | 10.00 | 9.25 | 11.50 | 0.00 | - | 6 | 8 | 449.61% |
| BTU240621C00015000 | 2023-09-13 2:41PM EDT | 15.00 | 8.67 | 10.90 | 11.25 | 0.00 | - | 3 | 0 | 774.22% |
| BTU240621C00016000 | 2024-01-10 2:47PM EDT | 16.00 | 8.25 | 8.10 | 10.80 | 0.00 | - | 2 | 1 | 621.68% |
| BTU240621C00017000 | 2024-05-31 11:32AM EDT | 17.00 | 7.40 | 4.10 | 6.10 | 0.00 | - | 13 | 13 | 230.47% |
| BTU240621C00017500 | 2024-06-12 11:31AM EDT | 17.50 | 5.55 | 5.05 | 6.65 | 0.00 | - | 2 | 34 | 256.25% |
| BTU240621C00018000 | 2024-06-12 2:44PM EDT | 18.00 | 5.10 | 4.40 | 6.15 | 0.00 | - | 1 | 31 | 226.17% |
| BTU240621C00018500 | 2024-06-12 3:07PM EDT | 18.50 | 4.50 | 3.80 | 5.50 | 0.00 | - | - | 11 | 189.06% |
| BTU240621C00019000 | 2024-06-12 2:36PM EDT | 19.00 | 4.16 | 2.77 | 3.95 | 0.00 | - | 2 | 17 | 138.67% |
| BTU240621C00019500 | 2024-06-06 2:02PM EDT | 19.50 | 4.70 | 2.97 | 3.45 | 0.00 | - | 6 | 8 | 124.22% |
| BTU240621C00020000 | 2024-06-13 9:39AM EDT | 20.00 | 2.92 | 2.67 | 2.92 | 0.00 | - | 1 | 348 | 78.91% |
| BTU240621C00021000 | 2024-06-13 1:27PM EDT | 21.00 | 1.86 | 1.72 | 1.90 | 0.00 | - | 16 | 497 | 57.81% |
| BTU240621C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 0.87 | 0.69 | 0.91 | -0.28 | -24.35% | 34 | 1,954 | 44.53% |
| BTU240621C00022500 | 2024-06-14 10:13AM EDT | 22.50 | 0.75 | 0.46 | 0.53 | +0.08 | +11.94% | 4 | 74 | 38.87% |
| BTU240621C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.25 | 0.23 | 0.26 | -0.24 | -48.98% | 237 | 1,950 | 35.94% |
| BTU240621C00023500 | 2024-06-14 3:46PM EDT | 23.50 | 0.14 | 0.10 | 0.13 | -0.09 | -39.13% | 90 | 344 | 37.70% |
| BTU240621C00024000 | 2024-06-14 11:45AM EDT | 24.00 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 7 | 6,146 | 42.58% |
| BTU240621C00024500 | 2024-06-14 1:07PM EDT | 24.50 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 1 | 1,584 | 46.88% |
| BTU240621C00025000 | 2024-06-14 2:17PM EDT | 25.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 3,740 | 50.00% |
| BTU240621C00025500 | 2024-06-11 11:54AM EDT | 25.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 17 | 1,139 | 57.81% |
| BTU240621C00026000 | 2024-06-12 11:48AM EDT | 26.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 4,864 | 67.97% |
| BTU240621C00026500 | 2024-06-10 9:50AM EDT | 26.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 801 | 140.04% |
| BTU240621C00027000 | 2024-06-14 11:18AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 3,895 | 88.28% |
| BTU240621C00027500 | 2024-06-03 10:16AM EDT | 27.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 160.16% |
| BTU240621C00028000 | 2024-06-12 9:30AM EDT | 28.00 | 0.35 | 0.00 | 0.36 | 0.00 | - | 10 | 1,016 | 136.33% |
| BTU240621C00029000 | 2024-06-03 10:30AM EDT | 29.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,402 | 132.81% |
| BTU240621C00030000 | 2024-06-04 2:36PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 4,267 | 106.25% |
| BTU240621C00031000 | 2024-05-20 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 209 | 160.16% |
| BTU240621C00032000 | 2024-05-09 9:30AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 395 | 234.77% |
| BTU240621C00033000 | 2024-04-04 3:40PM EDT | 33.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 2 | 1,259 | 241.41% |
| BTU240621C00034000 | 2024-03-28 12:15PM EDT | 34.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 257.81% |
| BTU240621C00035000 | 2024-03-26 10:47AM EDT | 35.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 5 | 45 | 269.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621P00013000 | 2024-05-13 3:12PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 4,210 | 379.69% |
| BTU240621P00015000 | 2024-05-13 10:08AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,785 | 300.39% |
| BTU240621P00016000 | 2024-04-12 1:49PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 589 | 1,830 | 164.84% |
| BTU240621P00017000 | 2024-06-13 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 2,794 | 229.69% |
| BTU240621P00018000 | 2024-06-14 2:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 45 | 639 | 81.25% |
| BTU240621P00019000 | 2024-06-04 10:26AM EDT | 19.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 17 | 1,051 | 110.16% |
| BTU240621P00020000 | 2024-06-13 10:33AM EDT | 20.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 24 | 2,187 | 108.59% |
| BTU240621P00021000 | 2024-06-12 12:27PM EDT | 21.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 1,017 | 52.73% |
| BTU240621P00021500 | 2024-06-06 2:03PM EDT | 21.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 129 | 48 | 41.80% |
| BTU240621P00022000 | 2024-06-14 12:26PM EDT | 22.00 | 0.10 | 0.09 | 0.15 | -0.06 | -37.50% | 57 | 1,811 | 39.65% |
| BTU240621P00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.23 | 0.22 | 0.28 | -0.07 | -23.33% | 131 | 3,512 | 35.94% |
| BTU240621P00023000 | 2024-06-14 3:52PM EDT | 23.00 | 0.47 | 0.48 | 0.54 | +0.05 | +11.90% | 122 | 2,452 | 35.94% |
| BTU240621P00023500 | 2024-06-14 3:30PM EDT | 23.50 | 0.78 | 0.83 | 0.92 | +0.11 | +16.42% | 405 | 610 | 38.87% |
| BTU240621P00024000 | 2024-06-14 2:21PM EDT | 24.00 | 1.20 | 1.25 | 1.47 | +0.05 | +4.35% | 22 | 1,167 | 58.20% |
| BTU240621P00024500 | 2024-06-10 3:03PM EDT | 24.50 | 1.50 | 1.71 | 1.96 | +0.38 | +33.93% | 2 | 58 | 69.14% |
| BTU240621P00025000 | 2024-06-12 10:31AM EDT | 25.00 | 1.90 | 1.94 | 2.69 | 0.00 | - | 2 | 1,014 | 51.56% |
| BTU240621P00025500 | 2024-06-06 11:46AM EDT | 25.50 | 1.61 | 2.47 | 4.60 | 0.00 | - | 1 | 285 | 161.72% |
| BTU240621P00026000 | 2024-06-10 1:30PM EDT | 26.00 | 2.61 | 3.15 | 4.20 | 0.00 | - | 1 | 448 | 132.03% |
| BTU240621P00026500 | 2024-06-05 9:33AM EDT | 26.50 | 2.81 | 3.60 | 4.80 | 0.00 | - | 13 | 10 | 146.09% |
| BTU240621P00027000 | 2024-06-05 11:18AM EDT | 27.00 | 3.45 | 4.15 | 6.30 | 0.00 | - | 5 | 5 | 219.14% |
| BTU240621P00028000 | 2024-05-20 12:56PM EDT | 28.00 | 4.91 | 5.15 | 6.90 | 0.00 | - | 1 | 0 | 217.97% |
| BTU240621P00028500 | 2024-06-04 1:53PM EDT | 28.50 | 4.50 | 5.65 | 7.80 | 0.00 | - | 4 | 0 | 251.76% |
| BTU240621P00029000 | 2024-06-10 12:52PM EDT | 29.00 | 5.55 | 6.15 | 7.30 | 0.00 | - | 1 | 24 | 198.05% |
| BTU240621P00030000 | 2024-06-12 1:32PM EDT | 30.00 | 7.05 | 7.15 | 8.30 | 0.00 | - | 1 | 0 | 215.23% |
| BTU240621P00031000 | 2024-06-10 1:57PM EDT | 31.00 | 7.50 | 8.15 | 10.30 | 0.00 | - | 1 | 1 | 299.02% |
| 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.