Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719C00019000 | 2024-04-05 10:41AM EDT | 19.00 | 4.59 | 2.42 | 3.10 | 0.00 | - | 4 | 4 | 42.24% |
| BTU240719C00020000 | 2024-04-15 9:51AM EDT | 20.00 | 3.85 | 1.53 | 2.91 | 0.00 | - | 6 | 36 | 54.74% |
| BTU240719C00021000 | 2024-05-01 1:54PM EDT | 21.00 | 1.62 | 1.60 | 1.79 | -2.63 | -61.88% | 52 | 110 | 39.40% |
| BTU240719C00022000 | 2024-05-01 12:12PM EDT | 22.00 | 1.20 | 1.10 | 1.15 | -0.38 | -24.05% | 4 | 1,221 | 34.86% |
| BTU240719C00023000 | 2024-05-01 3:35PM EDT | 23.00 | 0.79 | 0.73 | 0.79 | -0.45 | -36.29% | 347 | 896 | 34.67% |
| BTU240719C00024000 | 2024-05-01 1:50PM EDT | 24.00 | 0.50 | 0.46 | 0.53 | -0.16 | -24.24% | 15 | 597 | 34.67% |
| BTU240719C00025000 | 2024-05-01 1:46PM EDT | 25.00 | 0.33 | 0.28 | 0.36 | -0.23 | -41.07% | 70 | 1,956 | 35.16% |
| BTU240719C00026000 | 2024-04-30 2:21PM EDT | 26.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 12 | 1,520 | 36.04% |
| BTU240719C00027000 | 2024-05-01 10:38AM EDT | 27.00 | 0.13 | 0.10 | 0.17 | -0.07 | -35.00% | 1 | 948 | 36.62% |
| BTU240719C00028000 | 2024-05-01 12:34PM EDT | 28.00 | 0.08 | 0.00 | 0.47 | -0.12 | -60.00% | 4 | 1,851 | 54.35% |
| BTU240719C00029000 | 2024-04-16 1:09PM EDT | 29.00 | 0.34 | 0.01 | 0.53 | 0.00 | - | 500 | 538 | 50.00% |
| BTU240719C00030000 | 2024-04-30 1:57PM EDT | 30.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 27 | 936 | 49.41% |
| BTU240719C00031000 | 2024-04-30 2:25PM EDT | 31.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 134 | 56.64% |
| BTU240719C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 1 | 156 | 58.59% |
| BTU240719C00033000 | 2024-03-07 3:42PM EDT | 33.00 | 0.55 | 0.05 | 0.99 | 0.00 | - | 46 | 351 | 76.32% |
| BTU240719C00034000 | 2024-03-22 10:26AM EDT | 34.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 57.62% |
| BTU240719C00035000 | 2024-03-06 10:50AM EDT | 35.00 | 0.26 | 0.01 | 0.61 | 0.00 | - | 21 | 31 | 72.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719P00015000 | 2024-05-01 2:11PM EDT | 15.00 | 0.03 | 0.00 | 0.28 | -0.04 | -57.14% | 1,778 | 2,803 | 52.34% |
| BTU240719P00016000 | 2024-01-24 2:19PM EDT | 16.00 | 0.14 | 0.06 | 0.29 | 0.00 | - | 459 | 235 | 54.30% |
| BTU240719P00017000 | 2024-05-01 2:14PM EDT | 17.00 | 0.16 | 0.09 | 0.16 | +0.05 | +45.45% | 3 | 311 | 38.48% |
| BTU240719P00018000 | 2024-05-01 3:10PM EDT | 18.00 | 0.22 | 0.19 | 0.27 | +0.06 | +37.50% | 913 | 1,341 | 36.62% |
| BTU240719P00019000 | 2024-05-01 2:26PM EDT | 19.00 | 0.39 | 0.36 | 0.46 | +0.21 | +116.67% | 30 | 298 | 35.65% |
| BTU240719P00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.63 | 0.64 | 0.67 | +0.37 | +142.31% | 858 | 406 | 32.62% |
| BTU240719P00021000 | 2024-05-01 3:42PM EDT | 21.00 | 1.01 | 0.99 | 1.05 | +0.47 | +87.04% | 4 | 63 | 31.79% |
| BTU240719P00022000 | 2024-05-01 11:40AM EDT | 22.00 | 1.40 | 1.50 | 1.54 | +0.30 | +27.27% | 16 | 1,288 | 30.62% |
| BTU240719P00023000 | 2024-05-01 3:10PM EDT | 23.00 | 2.13 | 2.10 | 2.26 | +0.53 | +33.13% | 652 | 424 | 32.28% |
| BTU240719P00024000 | 2024-05-01 1:50PM EDT | 24.00 | 2.95 | 2.84 | 2.95 | +0.35 | +13.46% | 1 | 361 | 30.32% |
| BTU240719P00025000 | 2024-04-30 9:56AM EDT | 25.00 | 2.58 | 3.60 | 3.95 | 0.00 | - | 1 | 660 | 36.23% |
| BTU240719P00026000 | 2024-04-30 2:19PM EDT | 26.00 | 3.70 | 3.70 | 4.80 | 0.00 | - | 3 | 1,131 | 35.65% |
| BTU240719P00027000 | 2024-04-08 1:31PM EDT | 27.00 | 3.85 | 4.75 | 6.20 | 0.00 | - | 21 | 1,085 | 55.57% |
| BTU240719P00028000 | 2024-04-03 11:55AM EDT | 28.00 | 4.10 | 6.40 | 8.30 | 0.00 | - | 3 | 2,170 | 65.53% |
| BTU240719P00029000 | 2024-03-14 12:54PM EDT | 29.00 | 4.60 | 5.20 | 6.35 | 0.00 | - | 45 | 876 | 0.00% |
| BTU240719P00030000 | 2024-04-24 2:16PM EDT | 30.00 | 6.70 | 8.40 | 10.50 | 0.00 | - | 10 | 217 | 78.13% |
| BTU240719P00031000 | 2024-03-07 1:15PM EDT | 31.00 | 4.55 | 7.05 | 9.35 | 0.00 | - | 3 | 2 | 0.00% |
| BTU240719P00032000 | 2024-01-23 11:30AM EDT | 32.00 | 6.70 | 7.20 | 8.55 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.