Canada markets closed

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.40+1.00 (+4.46%)
At close: 04:00PM EDT
23.50 +0.10 (+0.43%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTU220819C000100002022-08-11 9:48AM EDT10.0012.8013.2013.500.00-13367.19%
BTU220819C000120002022-07-26 2:08PM EDT12.009.9511.2011.500.00-44296.88%
BTU220819C000130002022-08-11 9:47AM EDT13.009.7010.2010.500.00-33265.63%
BTU220819C000140002022-08-12 10:55AM EDT14.009.109.209.50+2.70+42.19%226235.94%
BTU220819C000150002022-08-12 3:36PM EDT15.008.208.208.50+0.60+7.89%10249208.59%
BTU220819C000160002022-08-10 11:23AM EDT16.005.207.207.500.00-26518182.81%
BTU220819C000170002022-08-11 1:33PM EDT17.005.706.206.500.00-1491158.59%
BTU220819C000180002022-08-12 3:58PM EDT18.005.405.305.50+0.84+18.42%2713650.00%
BTU220819C000190002022-08-12 3:40PM EDT19.004.264.304.60+0.73+20.68%3952,17496.88%
BTU220819C000200002022-08-12 3:57PM EDT20.003.433.303.60+0.86+33.46%30212,36176.56%
BTU220819C000210002022-08-12 3:59PM EDT21.002.622.452.75+0.63+31.66%6273,01384.38%
BTU220819C000220002022-08-12 3:57PM EDT22.001.721.701.85+0.52+43.33%3816,44578.32%
BTU220819C000230002022-08-12 3:59PM EDT23.001.121.101.20+0.42+60.00%7272,72878.91%
BTU220819C000240002022-08-12 3:58PM EDT24.000.650.650.70+0.25+62.50%9963,26377.93%
BTU220819C000250002022-08-12 3:51PM EDT25.000.300.300.40+0.08+36.36%5459,98976.17%
BTU220819C000260002022-08-12 3:52PM EDT26.000.200.150.20+0.08+66.67%2142,70376.56%
BTU220819C000270002022-08-12 3:59PM EDT27.000.150.100.15+0.05+50.00%62,50385.55%
BTU220819C000280002022-08-12 3:01PM EDT28.000.070.050.100.00-1644,12589.84%
BTU220819C000290002022-08-09 11:32AM EDT29.000.050.000.100.00-250795.31%
BTU220819C000300002022-08-12 3:50PM EDT30.000.050.000.050.00-1111,65695.31%
BTU220819C000310002022-08-08 11:34AM EDT31.000.020.000.050.00-53,410105.47%
BTU220819C000320002022-08-12 9:56AM EDT32.000.050.000.050.00-20251115.63%
BTU220819C000330002022-07-29 10:11AM EDT33.000.050.000.050.00-40163125.00%
BTU220819C000340002022-08-03 1:50PM EDT34.000.030.000.050.00-136134.38%
BTU220819C000350002022-08-01 3:23PM EDT35.000.030.000.050.00-6753142.19%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTU220819P000100002022-07-21 2:07PM EDT10.000.030.000.050.00-214296.88%
BTU220819P000120002022-08-11 10:29AM EDT12.000.030.000.05+0.01+50.00%250305237.50%
BTU220819P000130002022-08-05 10:37AM EDT13.000.050.000.250.00-2141277.34%
BTU220819P000140002022-08-12 3:50PM EDT14.000.060.000.100.00-31,654207.81%
BTU220819P000150002022-08-11 9:50AM EDT15.000.040.000.100.00-11557183.59%
BTU220819P000160002022-08-11 9:55AM EDT16.000.010.000.10-0.04-80.00%4801160.94%
BTU220819P000170002022-08-12 11:57AM EDT17.000.050.000.10-0.01-16.67%272,473138.28%
BTU220819P000180002022-08-12 3:22PM EDT18.000.050.000.100.00-3323,617117.19%
BTU220819P000190002022-08-12 3:56PM EDT19.000.080.050.10-0.05-38.46%3393,798105.08%
BTU220819P000200002022-08-12 3:49PM EDT20.000.130.100.15-0.09-40.91%3464,32995.31%
BTU220819P000210002022-08-12 3:56PM EDT21.000.200.150.25-0.25-55.56%2702,42984.38%
BTU220819P000220002022-08-12 3:06PM EDT22.000.490.400.45-0.23-31.94%1231,33983.40%
BTU220819P000230002022-08-12 3:59PM EDT23.000.760.700.80-0.44-36.67%3361,33378.91%
BTU220819P000240002022-08-12 3:52PM EDT24.001.301.201.35-0.65-33.33%5016677.93%
BTU220819P000250002022-08-10 1:57PM EDT25.003.701.902.050.00-94,51278.71%
BTU220819P000260002022-08-04 12:55PM EDT26.007.002.702.900.00-1012580.08%
BTU220819P000270002022-08-12 11:07AM EDT27.004.103.603.90-2.62-38.99%610090.23%
BTU220819P000280002022-08-10 2:17PM EDT28.006.554.504.800.00-52682.81%
BTU220819P000290002022-08-10 11:28AM EDT29.007.875.505.800.00-61195.31%
BTU220819P000300002022-07-28 11:16AM EDT30.008.236.506.800.00-1438107.03%
BTU220819P000310002022-07-28 10:27AM EDT31.009.977.507.800.00--0117.97%
BTU220819P000330002022-08-08 3:41PM EDT33.0013.709.509.800.00-27139.06%
BTU220819P000340002022-07-26 1:18PM EDT34.0012.2810.5010.800.00-111148.44%
BTU220819P000350002022-07-26 1:18PM EDT35.0013.2311.5011.800.00-10157.81%