Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517C00021000 | 2024-04-30 9:52AM EDT | 21.00 | 2.25 | 1.45 | 1.56 | 0.00 | - | 8 | 14 | 56.35% |
| BTU240517C00022000 | 2024-05-01 9:30AM EDT | 22.00 | 0.75 | 0.79 | 0.83 | -0.14 | -15.73% | 5 | 1,443 | 48.34% |
| BTU240517C00023000 | 2024-05-01 9:42AM EDT | 23.00 | 0.35 | 0.35 | 0.42 | -0.11 | -23.91% | 1 | 1,066 | 45.90% |
| BTU240517C00023500 | 2024-04-30 3:35PM EDT | 23.50 | 0.31 | 0.24 | 0.33 | 0.00 | - | 2 | 69 | 48.05% |
| BTU240517C00024000 | 2024-05-01 9:32AM EDT | 24.00 | 0.36 | 0.14 | 0.22 | +0.18 | +100.00% | 148 | 1,723 | 47.07% |
| BTU240517C00024500 | 2024-04-30 1:59PM EDT | 24.50 | 0.24 | 0.08 | 0.14 | 0.00 | - | 163 | 88 | 46.09% |
| BTU240517C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 8 | 3,233 | 45.70% |
| BTU240517C00025500 | 2024-04-30 10:04AM EDT | 25.50 | 0.13 | 0.03 | 0.06 | 0.00 | - | 2 | 213 | 46.09% |
| BTU240517C00026000 | 2024-05-01 9:30AM EDT | 26.00 | 0.11 | 0.00 | 0.14 | +0.07 | +175.00% | 1 | 2,221 | 52.34% |
| BTU240517C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 31 | 83.40% |
| BTU240517C00027000 | 2024-04-30 3:58PM EDT | 27.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 498 | 75.20% |
| BTU240517C00027500 | 2024-04-22 12:06PM EDT | 27.50 | 0.14 | 0.00 | 0.68 | 0.00 | - | - | 3 | 96.29% |
| BTU240517C00028000 | 2024-04-26 9:34AM EDT | 28.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 5 | 1,030 | 72.27% |
| BTU240517C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.26 | 0.07 | 0.11 | 0.00 | - | 4 | 4 | 80.08% |
| BTU240517C00030000 | 2024-04-05 11:39AM EDT | 30.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 118.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517P00015000 | 2024-04-05 10:26AM EDT | 15.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 10 | 10 | 147.66% |
| BTU240517P00017000 | 2024-05-01 9:42AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 448 | 1,166 | 51.56% |
| BTU240517P00018000 | 2024-04-29 12:51PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,009 | 52.34% |
| BTU240517P00019000 | 2024-05-01 9:42AM EDT | 19.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 192 | 519 | 45.31% |
| BTU240517P00020000 | 2024-04-30 3:08PM EDT | 20.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 18 | 602 | 42.19% |
| BTU240517P00021000 | 2024-05-01 9:54AM EDT | 21.00 | 0.36 | 0.33 | 0.37 | -0.03 | -7.69% | 171 | 117 | 38.48% |
| BTU240517P00021500 | 2024-04-30 3:31PM EDT | 21.50 | 0.48 | 0.51 | 0.54 | 0.00 | - | 1 | 70 | 37.11% |
| BTU240517P00022000 | 2024-05-01 9:58AM EDT | 22.00 | 0.71 | 0.74 | 0.76 | -0.01 | -1.23% | 56 | 2,502 | 35.65% |
| BTU240517P00022500 | 2024-04-30 2:45PM EDT | 22.50 | 0.85 | 1.00 | 1.05 | 0.00 | - | 6 | 44 | 34.67% |
| BTU240517P00023000 | 2024-04-30 3:45PM EDT | 23.00 | 1.31 | 1.27 | 1.37 | 0.00 | - | 19 | 493 | 31.93% |
| BTU240517P00023500 | 2024-05-01 9:39AM EDT | 23.50 | 1.83 | 1.68 | 1.79 | +0.65 | +55.08% | 1 | 171 | 32.52% |
| BTU240517P00024000 | 2024-04-30 3:15PM EDT | 24.00 | 2.09 | 1.44 | 2.44 | 0.00 | - | 2 | 2,918 | 50.98% |
| BTU240517P00024500 | 2024-04-26 11:18AM EDT | 24.50 | 1.55 | 2.10 | 2.87 | 0.00 | - | 7 | 41 | 51.56% |
| BTU240517P00025000 | 2024-04-30 3:49PM EDT | 25.00 | 2.99 | 2.87 | 3.20 | 0.00 | - | 3 | 484 | 35.94% |
| BTU240517P00026000 | 2024-04-19 11:19AM EDT | 26.00 | 2.23 | 3.75 | 4.10 | 0.00 | - | 1 | 121 | 0.00% |
| BTU240517P00027000 | 2024-04-02 10:22AM EDT | 27.00 | 3.05 | 4.75 | 6.20 | 0.00 | - | 4 | 14 | 88.09% |
© 2024 Yahoo. All rights reserved.