Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018C00015000 | 2024-03-15 9:44AM EDT | 15.00 | 10.00 | 6.70 | 9.10 | 0.00 | - | - | 1 | 78.27% |
| BTU241018C00019000 | 2024-04-11 2:23PM EDT | 19.00 | 5.60 | 3.45 | 3.85 | 0.00 | - | - | 1 | 43.75% |
| BTU241018C00020000 | 2024-05-01 10:51AM EDT | 20.00 | 3.15 | 2.62 | 4.00 | -0.55 | -14.86% | 92 | 95 | 56.93% |
| BTU241018C00021000 | 2024-04-30 9:58AM EDT | 21.00 | 3.45 | 2.06 | 2.73 | 0.00 | - | 141 | 165 | 42.90% |
| BTU241018C00022000 | 2024-05-01 1:50PM EDT | 22.00 | 2.00 | 1.64 | 2.06 | -1.30 | -39.39% | 67 | 241 | 38.99% |
| BTU241018C00023000 | 2024-05-01 12:12PM EDT | 23.00 | 1.61 | 1.51 | 1.65 | -0.69 | -30.00% | 41 | 488 | 38.48% |
| BTU241018C00024000 | 2024-05-01 12:50PM EDT | 24.00 | 1.22 | 1.10 | 1.36 | -0.64 | -34.41% | 187 | 287 | 38.99% |
| BTU241018C00025000 | 2024-05-01 12:32PM EDT | 25.00 | 0.99 | 0.93 | 1.07 | -0.79 | -44.38% | 8 | 716 | 38.53% |
| BTU241018C00026000 | 2024-04-30 1:27PM EDT | 26.00 | 1.00 | 0.70 | 0.80 | -0.16 | -13.79% | 20 | 959 | 37.45% |
| BTU241018C00027000 | 2024-05-01 1:50PM EDT | 27.00 | 0.56 | 0.52 | 0.64 | -0.14 | -20.00% | 17 | 4,958 | 37.74% |
| BTU241018C00028000 | 2024-04-30 3:30PM EDT | 28.00 | 0.61 | 0.40 | 0.59 | 0.00 | - | 75 | 161 | 39.94% |
| BTU241018C00029000 | 2024-04-16 3:17PM EDT | 29.00 | 1.01 | 0.29 | 0.36 | 0.00 | - | 2 | 132 | 36.87% |
| BTU241018C00030000 | 2024-04-25 11:28AM EDT | 30.00 | 0.58 | 0.22 | 0.27 | 0.00 | - | 15 | 166 | 36.62% |
| BTU241018C00031000 | 2024-05-01 9:51AM EDT | 31.00 | 0.22 | 0.16 | 0.22 | -1.18 | -84.29% | 1 | 3 | 37.21% |
| BTU241018C00032000 | 2024-04-26 3:09PM EDT | 32.00 | 0.31 | 0.13 | 0.18 | 0.00 | - | 1 | 22 | 37.79% |
| BTU241018C00033000 | 2024-04-17 9:54AM EDT | 33.00 | 0.53 | 0.10 | 0.14 | 0.00 | - | 2 | 163 | 37.89% |
| BTU241018C00034000 | 2024-04-02 1:45PM EDT | 34.00 | 0.97 | 0.05 | 0.17 | 0.00 | - | - | 2 | 41.50% |
| BTU241018C00035000 | 2024-04-19 3:51PM EDT | 35.00 | 0.23 | 0.03 | 0.51 | 0.00 | - | 4 | 1,106 | 56.30% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018P00015000 | 2024-04-03 2:06PM EDT | 15.00 | 0.15 | 0.17 | 0.22 | 0.00 | - | 57 | 561 | 40.14% |
| BTU241018P00016000 | 2024-05-01 1:50PM EDT | 16.00 | 0.43 | 0.26 | 0.32 | +0.26 | +152.94% | 20 | 43 | 38.48% |
| BTU241018P00017000 | 2024-04-01 3:48PM EDT | 17.00 | 0.32 | 0.41 | 0.46 | 0.00 | - | 290 | 2,103 | 36.91% |
| BTU241018P00018000 | 2024-05-01 10:58AM EDT | 18.00 | 0.64 | 0.62 | 0.70 | +0.14 | +28.00% | 4 | 474 | 36.77% |
| BTU241018P00019000 | 2024-05-01 12:06PM EDT | 19.00 | 0.89 | 0.89 | 0.94 | +0.10 | +12.66% | 1 | 695 | 35.11% |
| BTU241018P00020000 | 2024-05-01 1:50PM EDT | 20.00 | 1.43 | 1.16 | 1.31 | +0.67 | +88.16% | 20 | 874 | 34.77% |
| BTU241018P00021000 | 2024-05-01 12:45PM EDT | 21.00 | 1.66 | 1.62 | 1.72 | +0.56 | +50.91% | 16 | 409 | 33.74% |
| BTU241018P00022000 | 2024-05-01 3:20PM EDT | 22.00 | 2.14 | 2.13 | 2.23 | +0.13 | +6.47% | 121 | 477 | 33.13% |
| BTU241018P00023000 | 2024-05-01 10:34AM EDT | 23.00 | 2.67 | 2.66 | 2.84 | +0.76 | +39.79% | 1 | 435 | 32.89% |
| BTU241018P00024000 | 2024-05-01 12:45PM EDT | 24.00 | 3.40 | 3.35 | 3.50 | +0.26 | +8.28% | 38 | 549 | 32.23% |
| BTU241018P00025000 | 2024-04-17 10:21AM EDT | 25.00 | 2.56 | 4.00 | 4.20 | 0.00 | - | 53 | 970 | 31.06% |
| BTU241018P00026000 | 2024-04-23 11:56AM EDT | 26.00 | 3.65 | 4.75 | 4.95 | 0.00 | - | 1 | 647 | 29.40% |
| BTU241018P00027000 | 2024-04-29 9:45AM EDT | 27.00 | 4.15 | 5.70 | 5.80 | 0.00 | - | 2 | 621 | 28.71% |
| BTU241018P00028000 | 2024-03-12 9:45AM EDT | 28.00 | 3.85 | 5.20 | 5.40 | 0.00 | - | 1 | 85 | 0.00% |
| BTU241018P00029000 | 2024-04-25 1:51PM EDT | 29.00 | 5.70 | 6.35 | 8.20 | 0.00 | - | 5 | 621 | 45.41% |
| BTU241018P00030000 | 2024-04-24 1:38PM EDT | 30.00 | 6.85 | 8.35 | 8.90 | 0.00 | - | 3 | 195 | 40.43% |
| BTU241018P00031000 | 2024-04-26 10:20AM EDT | 31.00 | 7.50 | 8.15 | 11.10 | 0.00 | - | 1 | 20 | 70.65% |
| BTU241018P00032000 | 2024-03-13 1:16PM EDT | 32.00 | 7.00 | 8.65 | 10.65 | 0.00 | - | 1 | 4 | 35.65% |
© 2024 Yahoo. All rights reserved.