Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240614C00021500 | 2024-05-13 10:46AM EDT | 21.50 | 1.25 | 2.34 | 4.00 | 0.00 | - | 5 | 5 | 94.73% |
| BTU240614C00022000 | 2024-05-17 2:38PM EDT | 22.00 | 0.97 | 2.26 | 2.52 | 0.00 | - | 5 | 8 | 60.55% |
| BTU240614C00022500 | 2024-05-30 9:31AM EDT | 22.50 | 1.44 | 1.43 | 2.15 | 0.00 | - | 4 | 90 | 71.19% |
| BTU240614C00023000 | 2024-05-31 2:59PM EDT | 23.00 | 1.66 | 1.49 | 1.80 | 0.00 | - | 201 | 50 | 59.47% |
| BTU240614C00023500 | 2024-06-03 3:44PM EDT | 23.50 | 2.08 | 0.92 | 1.17 | 0.00 | - | 92 | 279 | 49.12% |
| BTU240614C00024000 | 2024-06-04 9:42AM EDT | 24.00 | 0.91 | 0.81 | 0.89 | -0.71 | -43.83% | 4 | 195 | 49.12% |
| BTU240614C00024500 | 2024-06-04 9:42AM EDT | 24.50 | 0.55 | 0.45 | 0.54 | -0.80 | -59.26% | 2 | 1,472 | 41.90% |
| BTU240614C00025000 | 2024-06-04 9:50AM EDT | 25.00 | 0.36 | 0.32 | 0.38 | -0.62 | -63.27% | 8 | 217 | 42.97% |
| BTU240614C00025500 | 2024-06-03 2:19PM EDT | 25.50 | 0.61 | 0.18 | 0.23 | 0.00 | - | 46 | 59 | 41.50% |
| BTU240614C00026000 | 2024-06-03 10:55AM EDT | 26.00 | 0.50 | 0.11 | 0.14 | 0.00 | - | 126 | 144 | 41.41% |
| BTU240614C00026500 | 2024-06-04 9:50AM EDT | 26.50 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 16 | 168 | 42.19% |
| BTU240614C00027000 | 2024-06-04 9:38AM EDT | 27.00 | 0.07 | 0.03 | 0.07 | -0.11 | -61.11% | 18 | 29 | 45.31% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240614P00017500 | 2024-05-13 3:49PM EDT | 17.50 | 0.01 | 0.01 | 1.67 | 0.00 | - | 448 | 112 | 217.38% |
| BTU240614P00018000 | 2024-05-13 3:31PM EDT | 18.00 | 0.03 | 0.01 | 1.48 | 0.00 | - | 512 | 283 | 194.92% |
| BTU240614P00019000 | 2024-05-13 10:59AM EDT | 19.00 | 0.04 | 0.01 | 1.67 | 0.00 | - | 1 | 1 | 179.30% |
| BTU240614P00019500 | 2024-05-13 3:49PM EDT | 19.50 | 0.04 | 0.01 | 0.27 | 0.00 | - | 192 | 48 | 91.02% |
| BTU240614P00020000 | 2024-05-31 9:40AM EDT | 20.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 1 | 150 | 84.18% |
| BTU240614P00020500 | 2024-05-20 11:41AM EDT | 20.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 64.45% |
| BTU240614P00021000 | 2024-06-04 9:46AM EDT | 21.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 76 | 283 | 50.00% |
| BTU240614P00021500 | 2024-06-03 1:46PM EDT | 21.50 | 0.10 | 0.01 | 1.11 | 0.00 | - | 4 | 4 | 97.07% |
| BTU240614P00022000 | 2024-06-04 9:46AM EDT | 22.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 2 | 13 | 41.80% |
| BTU240614P00022500 | 2024-05-31 9:40AM EDT | 22.50 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 15 | 38.87% |
| BTU240614P00023000 | 2024-06-04 9:47AM EDT | 23.00 | 0.19 | 0.14 | 0.19 | +0.12 | +171.43% | 55 | 117 | 36.33% |
| BTU240614P00023500 | 2024-05-31 12:40PM EDT | 23.50 | 0.29 | 0.26 | 0.33 | -0.01 | -3.33% | 5 | 56 | 36.13% |
| BTU240614P00024000 | 2024-06-04 9:35AM EDT | 24.00 | 0.23 | 0.44 | 0.50 | +0.11 | +91.67% | 4 | 12 | 33.99% |
| BTU240614P00024500 | 2024-06-04 9:47AM EDT | 24.50 | 0.63 | 0.60 | 0.65 | +0.37 | +142.31% | 158 | 324 | 26.56% |
| BTU240614P00025000 | 2024-06-03 12:16PM EDT | 25.00 | 0.38 | 0.94 | 1.01 | 0.00 | - | 23 | 23 | 26.86% |
| BTU240614P00025500 | 2024-06-03 2:15PM EDT | 25.50 | 0.62 | 1.34 | 1.49 | 0.00 | - | 32 | 31 | 33.20% |
| BTU240614P00026000 | 2024-06-03 12:13PM EDT | 26.00 | 0.88 | 1.04 | 2.02 | 0.00 | - | 15 | 15 | 43.16% |
| BTU240614P00026500 | 2024-06-03 1:36PM EDT | 26.50 | 1.29 | 1.87 | 2.30 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.