Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00021500 | 2024-05-01 10:31AM EDT | 21.50 | 0.63 | 0.66 | 0.69 | -1.35 | -68.18% | 19 | 1 | 73.24% |
| BTU240503C00022000 | 2024-05-01 11:03AM EDT | 22.00 | 0.38 | 0.37 | 0.41 | -0.21 | -35.59% | 256 | 18 | 66.80% |
| BTU240503C00022500 | 2024-05-01 11:00AM EDT | 22.50 | 0.22 | 0.23 | 0.26 | -0.26 | -54.17% | 23 | 98 | 69.73% |
| BTU240503C00023000 | 2024-05-01 10:54AM EDT | 23.00 | 0.11 | 0.12 | 0.15 | -0.12 | -52.17% | 328 | 565 | 69.53% |
| BTU240503C00023500 | 2024-05-01 10:51AM EDT | 23.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 15 | 1,074 | 69.53% |
| BTU240503C00024000 | 2024-05-01 10:51AM EDT | 24.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 16 | 1,043 | 72.66% |
| BTU240503C00024500 | 2024-05-01 10:53AM EDT | 24.50 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 9 | 953 | 89.84% |
| BTU240503C00025000 | 2024-05-01 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 1,772 | 82.81% |
| BTU240503C00025500 | 2024-04-30 3:43PM EDT | 25.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 208 | 113.28% |
| BTU240503C00026000 | 2024-04-30 2:28PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 675 | 96.88% |
| BTU240503C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 28 | 207.03% |
| BTU240503C00027000 | 2024-04-26 2:07PM EDT | 27.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 101 | 179 | 143.75% |
| BTU240503C00027500 | 2024-04-29 9:40AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 106.25% |
| BTU240503C00028000 | 2024-04-02 11:34AM EDT | 28.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | - | 15 | 242.97% |
| BTU240503C00029000 | 2024-04-17 10:59AM EDT | 29.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | - | 10 | 264.84% |
| BTU240503C00029500 | 2024-04-26 2:37PM EDT | 29.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 195.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503P00018000 | 2024-04-26 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 112 | 211.33% |
| BTU240503P00019000 | 2024-04-17 11:10AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 83.59% |
| BTU240503P00020000 | 2024-05-01 11:02AM EDT | 20.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 58 | 77 | 69.53% |
| BTU240503P00020500 | 2024-05-01 10:57AM EDT | 20.50 | 0.15 | 0.12 | 0.15 | +0.10 | +200.00% | 22 | 7 | 69.92% |
| BTU240503P00021000 | 2024-05-01 11:03AM EDT | 21.00 | 0.26 | 0.22 | 0.26 | +0.04 | +18.18% | 181 | 1,130 | 66.80% |
| BTU240503P00021500 | 2024-05-01 10:51AM EDT | 21.50 | 0.43 | 0.40 | 0.45 | +0.06 | +16.22% | 212 | 715 | 66.21% |
| BTU240503P00022000 | 2024-05-01 10:55AM EDT | 22.00 | 0.75 | 0.65 | 0.68 | +0.14 | +22.95% | 106 | 703 | 62.89% |
| BTU240503P00022500 | 2024-05-01 10:31AM EDT | 22.50 | 1.03 | 0.96 | 1.08 | +0.17 | +19.77% | 20 | 310 | 65.23% |
| BTU240503P00023000 | 2024-05-01 10:23AM EDT | 23.00 | 1.30 | 1.38 | 1.49 | +0.07 | +5.69% | 45 | 2,813 | 68.75% |
| BTU240503P00023500 | 2024-05-01 10:34AM EDT | 23.50 | 1.92 | 1.71 | 1.92 | +0.46 | +31.51% | 489 | 1,722 | 80.86% |
| BTU240503P00024000 | 2024-05-01 11:05AM EDT | 24.00 | 2.34 | 2.14 | 2.44 | +0.95 | +68.35% | 10 | 390 | 99.22% |
| BTU240503P00024500 | 2024-04-26 1:48PM EDT | 24.50 | 1.14 | 2.58 | 2.92 | 0.00 | - | 17 | 53 | 107.81% |
| BTU240503P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 1.50 | 2.92 | 3.35 | 0.00 | - | 2 | 9 | 96.88% |
| BTU240503P00027000 | 2024-03-21 9:34AM EDT | 27.00 | 2.71 | 2.82 | 3.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.