Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621C00013000 | 2023-07-25 10:52AM EDT | 13.00 | 10.20 | 8.90 | 9.30 | 0.00 | - | - | 2 | 124.41% |
| BTU240621C00015000 | 2023-09-13 2:41PM EDT | 15.00 | 8.67 | 10.90 | 11.25 | 0.00 | - | 3 | 0 | 282.62% |
| BTU240621C00016000 | 2024-01-10 2:47PM EDT | 16.00 | 8.25 | 8.10 | 10.80 | 0.00 | - | 2 | 1 | 231.35% |
| BTU240621C00018000 | 2024-05-01 11:36AM EDT | 18.00 | 3.85 | 2.90 | 3.75 | -5.55 | -59.04% | 1 | 26 | 42.38% |
| BTU240621C00019000 | 2024-04-05 10:43AM EDT | 19.00 | 4.58 | 2.81 | 2.98 | 0.00 | - | 6 | 7 | 44.04% |
| BTU240621C00020000 | 2024-04-18 1:47PM EDT | 20.00 | 4.59 | 1.35 | 2.47 | 0.00 | - | 3 | 361 | 50.59% |
| BTU240621C00021000 | 2024-05-01 1:03PM EDT | 21.00 | 1.43 | 1.40 | 1.44 | -2.62 | -64.69% | 55 | 42 | 35.84% |
| BTU240621C00022000 | 2024-05-01 12:07PM EDT | 22.00 | 0.95 | 0.90 | 0.94 | -0.33 | -25.78% | 197 | 1,580 | 35.21% |
| BTU240621C00023000 | 2024-05-01 12:50PM EDT | 23.00 | 0.57 | 0.54 | 0.60 | -0.19 | -25.00% | 83 | 1,197 | 35.45% |
| BTU240621C00024000 | 2024-05-01 12:50PM EDT | 24.00 | 0.33 | 0.30 | 0.35 | -0.29 | -46.77% | 849 | 1,742 | 34.96% |
| BTU240621C00025000 | 2024-05-01 11:59AM EDT | 25.00 | 0.20 | 0.19 | 0.23 | -0.10 | -33.33% | 111 | 2,752 | 36.62% |
| BTU240621C00026000 | 2024-05-01 12:59PM EDT | 26.00 | 0.12 | 0.09 | 0.12 | -0.08 | -40.00% | 119 | 4,612 | 35.84% |
| BTU240621C00027000 | 2024-05-01 12:31PM EDT | 27.00 | 0.07 | 0.04 | 0.09 | -0.07 | -50.00% | 96 | 3,026 | 38.48% |
| BTU240621C00028000 | 2024-04-30 2:26PM EDT | 28.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 1 | 999 | 52.15% |
| BTU240621C00029000 | 2024-04-30 9:59AM EDT | 29.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1,750 | 1,403 | 55.96% |
| BTU240621C00030000 | 2024-04-30 11:37AM EDT | 30.00 | 0.05 | 0.05 | 0.24 | -0.05 | -50.00% | 6 | 4,291 | 56.84% |
| BTU240621C00031000 | 2024-04-16 1:11PM EDT | 31.00 | 0.08 | 0.04 | 0.20 | 0.00 | - | 5 | 209 | 58.79% |
| BTU240621C00032000 | 2024-04-29 1:50PM EDT | 32.00 | 0.04 | 0.04 | 0.69 | 0.00 | - | 1 | 395 | 80.86% |
| BTU240621C00033000 | 2024-04-04 3:40PM EDT | 33.00 | 0.07 | 0.00 | 0.68 | 0.00 | - | 2 | 1,259 | 83.59% |
| BTU240621C00034000 | 2024-03-28 12:15PM EDT | 34.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 88.28% |
| BTU240621C00035000 | 2024-03-26 10:47AM EDT | 35.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 5 | 45 | 91.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621P00013000 | 2024-04-17 9:30AM EDT | 13.00 | 0.05 | 0.01 | 0.68 | 0.00 | - | 1 | 4,210 | 107.81% |
| BTU240621P00015000 | 2024-04-19 12:14PM EDT | 15.00 | 0.10 | 0.01 | 0.72 | 0.00 | - | 10 | 1,795 | 84.57% |
| BTU240621P00016000 | 2024-04-12 1:49PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 589 | 1,830 | 51.76% |
| BTU240621P00017000 | 2024-05-01 10:33AM EDT | 17.00 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 448 | 2,923 | 41.99% |
| BTU240621P00018000 | 2024-04-15 12:24PM EDT | 18.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 528 | 623 | 37.89% |
| BTU240621P00019000 | 2024-05-01 10:33AM EDT | 19.00 | 0.21 | 0.23 | 0.27 | +0.09 | +75.00% | 192 | 1,105 | 36.33% |
| BTU240621P00020000 | 2024-05-01 12:30PM EDT | 20.00 | 0.45 | 0.45 | 0.47 | +0.13 | +40.62% | 1,100 | 665 | 34.28% |
| BTU240621P00021000 | 2024-05-01 12:34PM EDT | 21.00 | 0.82 | 0.78 | 0.81 | +0.12 | +17.14% | 154 | 689 | 33.11% |
| BTU240621P00022000 | 2024-05-01 12:52PM EDT | 22.00 | 1.30 | 1.28 | 1.30 | +0.24 | +22.64% | 50 | 3,016 | 32.28% |
| BTU240621P00023000 | 2024-05-01 11:18AM EDT | 23.00 | 1.88 | 1.91 | 1.99 | +0.97 | +106.59% | 29 | 992 | 33.30% |
| BTU240621P00024000 | 2024-05-01 10:01AM EDT | 24.00 | 2.60 | 2.66 | 2.81 | +1.14 | +78.08% | 10 | 1,069 | 35.21% |
| BTU240621P00025000 | 2024-05-01 11:41AM EDT | 25.00 | 3.51 | 3.50 | 3.70 | +0.88 | +33.46% | 60 | 988 | 37.40% |
| BTU240621P00026000 | 2024-04-30 10:07AM EDT | 26.00 | 3.25 | 4.45 | 4.65 | 0.00 | - | 1 | 581 | 40.82% |
| BTU240621P00027000 | 2024-04-25 2:25PM EDT | 27.00 | 3.55 | 5.25 | 6.00 | 0.00 | - | 1 | 679 | 63.97% |
| BTU240621P00028000 | 2024-03-15 3:46PM EDT | 28.00 | 4.20 | 4.90 | 5.40 | 0.00 | - | 1 | 1,446 | 0.00% |
| BTU240621P00029000 | 2024-03-07 12:20PM EDT | 29.00 | 3.05 | 4.55 | 7.05 | 0.00 | - | 270 | 1,777 | 0.00% |
| BTU240621P00030000 | 2024-03-07 2:38PM EDT | 30.00 | 3.60 | 6.25 | 8.40 | 0.00 | - | 173 | 536 | 0.00% |
| BTU240621P00031000 | 2024-03-07 3:49PM EDT | 31.00 | 4.55 | 6.10 | 9.40 | 0.00 | - | 81 | 0 | 0.00% |
| 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.