Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU220819C00010000 | 2022-08-11 9:48AM EDT | 10.00 | 12.80 | 13.20 | 13.50 | 0.00 | - | 1 | 3 | 367.19% |
| BTU220819C00012000 | 2022-07-26 2:08PM EDT | 12.00 | 9.95 | 11.20 | 11.50 | 0.00 | - | 4 | 4 | 296.88% |
| BTU220819C00013000 | 2022-08-11 9:47AM EDT | 13.00 | 9.70 | 10.20 | 10.50 | 0.00 | - | 3 | 3 | 265.63% |
| BTU220819C00014000 | 2022-08-12 10:55AM EDT | 14.00 | 9.10 | 9.20 | 9.50 | +2.70 | +42.19% | 2 | 26 | 235.94% |
| BTU220819C00015000 | 2022-08-12 3:36PM EDT | 15.00 | 8.20 | 8.20 | 8.50 | +0.60 | +7.89% | 10 | 249 | 208.59% |
| BTU220819C00016000 | 2022-08-10 11:23AM EDT | 16.00 | 5.20 | 7.20 | 7.50 | 0.00 | - | 26 | 518 | 182.81% |
| BTU220819C00017000 | 2022-08-11 1:33PM EDT | 17.00 | 5.70 | 6.20 | 6.50 | 0.00 | - | 1 | 491 | 158.59% |
| BTU220819C00018000 | 2022-08-12 3:58PM EDT | 18.00 | 5.40 | 5.30 | 5.50 | +0.84 | +18.42% | 27 | 136 | 50.00% |
| BTU220819C00019000 | 2022-08-12 3:40PM EDT | 19.00 | 4.26 | 4.30 | 4.60 | +0.73 | +20.68% | 395 | 2,174 | 96.88% |
| BTU220819C00020000 | 2022-08-12 3:57PM EDT | 20.00 | 3.43 | 3.30 | 3.60 | +0.86 | +33.46% | 302 | 12,361 | 76.56% |
| BTU220819C00021000 | 2022-08-12 3:59PM EDT | 21.00 | 2.62 | 2.45 | 2.75 | +0.63 | +31.66% | 627 | 3,013 | 84.38% |
| BTU220819C00022000 | 2022-08-12 3:57PM EDT | 22.00 | 1.72 | 1.70 | 1.85 | +0.52 | +43.33% | 381 | 6,445 | 78.32% |
| BTU220819C00023000 | 2022-08-12 3:59PM EDT | 23.00 | 1.12 | 1.10 | 1.20 | +0.42 | +60.00% | 727 | 2,728 | 78.91% |
| BTU220819C00024000 | 2022-08-12 3:58PM EDT | 24.00 | 0.65 | 0.65 | 0.70 | +0.25 | +62.50% | 996 | 3,263 | 77.93% |
| BTU220819C00025000 | 2022-08-12 3:51PM EDT | 25.00 | 0.30 | 0.30 | 0.40 | +0.08 | +36.36% | 545 | 9,989 | 76.17% |
| BTU220819C00026000 | 2022-08-12 3:52PM EDT | 26.00 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 214 | 2,703 | 76.56% |
| BTU220819C00027000 | 2022-08-12 3:59PM EDT | 27.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 6 | 2,503 | 85.55% |
| BTU220819C00028000 | 2022-08-12 3:01PM EDT | 28.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 164 | 4,125 | 89.84% |
| BTU220819C00029000 | 2022-08-09 11:32AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 507 | 95.31% |
| BTU220819C00030000 | 2022-08-12 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11,656 | 95.31% |
| BTU220819C00031000 | 2022-08-08 11:34AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 3,410 | 105.47% |
| BTU220819C00032000 | 2022-08-12 9:56AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 251 | 115.63% |
| BTU220819C00033000 | 2022-07-29 10:11AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 163 | 125.00% |
| BTU220819C00034000 | 2022-08-03 1:50PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 134.38% |
| BTU220819C00035000 | 2022-08-01 3:23PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 753 | 142.19% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU220819P00010000 | 2022-07-21 2:07PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 296.88% |
| BTU220819P00012000 | 2022-08-11 10:29AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 250 | 305 | 237.50% |
| BTU220819P00013000 | 2022-08-05 10:37AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 141 | 277.34% |
| BTU220819P00014000 | 2022-08-12 3:50PM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 1,654 | 207.81% |
| BTU220819P00015000 | 2022-08-11 9:50AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 557 | 183.59% |
| BTU220819P00016000 | 2022-08-11 9:55AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 4 | 801 | 160.94% |
| BTU220819P00017000 | 2022-08-12 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 27 | 2,473 | 138.28% |
| BTU220819P00018000 | 2022-08-12 3:22PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 332 | 3,617 | 117.19% |
| BTU220819P00019000 | 2022-08-12 3:56PM EDT | 19.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 339 | 3,798 | 105.08% |
| BTU220819P00020000 | 2022-08-12 3:49PM EDT | 20.00 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 346 | 4,329 | 95.31% |
| BTU220819P00021000 | 2022-08-12 3:56PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 270 | 2,429 | 84.38% |
| BTU220819P00022000 | 2022-08-12 3:06PM EDT | 22.00 | 0.49 | 0.40 | 0.45 | -0.23 | -31.94% | 123 | 1,339 | 83.40% |
| BTU220819P00023000 | 2022-08-12 3:59PM EDT | 23.00 | 0.76 | 0.70 | 0.80 | -0.44 | -36.67% | 336 | 1,333 | 78.91% |
| BTU220819P00024000 | 2022-08-12 3:52PM EDT | 24.00 | 1.30 | 1.20 | 1.35 | -0.65 | -33.33% | 50 | 166 | 77.93% |
| BTU220819P00025000 | 2022-08-10 1:57PM EDT | 25.00 | 3.70 | 1.90 | 2.05 | 0.00 | - | 9 | 4,512 | 78.71% |
| BTU220819P00026000 | 2022-08-04 12:55PM EDT | 26.00 | 7.00 | 2.70 | 2.90 | 0.00 | - | 10 | 125 | 80.08% |
| BTU220819P00027000 | 2022-08-12 11:07AM EDT | 27.00 | 4.10 | 3.60 | 3.90 | -2.62 | -38.99% | 6 | 100 | 90.23% |
| BTU220819P00028000 | 2022-08-10 2:17PM EDT | 28.00 | 6.55 | 4.50 | 4.80 | 0.00 | - | 5 | 26 | 82.81% |
| BTU220819P00029000 | 2022-08-10 11:28AM EDT | 29.00 | 7.87 | 5.50 | 5.80 | 0.00 | - | 6 | 11 | 95.31% |
| BTU220819P00030000 | 2022-07-28 11:16AM EDT | 30.00 | 8.23 | 6.50 | 6.80 | 0.00 | - | 14 | 38 | 107.03% |
| BTU220819P00031000 | 2022-07-28 10:27AM EDT | 31.00 | 9.97 | 7.50 | 7.80 | 0.00 | - | - | 0 | 117.97% |
| BTU220819P00033000 | 2022-08-08 3:41PM EDT | 33.00 | 13.70 | 9.50 | 9.80 | 0.00 | - | 2 | 7 | 139.06% |
| BTU220819P00034000 | 2022-07-26 1:18PM EDT | 34.00 | 12.28 | 10.50 | 10.80 | 0.00 | - | 1 | 11 | 148.44% |
| BTU220819P00035000 | 2022-07-26 1:18PM EDT | 35.00 | 13.23 | 11.50 | 11.80 | 0.00 | - | 1 | 0 | 157.81% |
© 2022 Yahoo. All rights reserved.
