Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240607C00019000 | 2024-05-29 1:04PM EDT | 19.00 | 4.30 | 6.10 | 7.25 | 0.00 | - | - | 1 | 221.88% |
| BTU240607C00019500 | 2024-05-29 1:04PM EDT | 19.50 | 3.80 | 5.35 | 6.90 | 0.00 | - | - | 3 | 194.53% |
| BTU240607C00021000 | 2024-05-20 2:41PM EDT | 21.00 | 2.33 | 3.45 | 5.15 | 0.00 | - | 1 | 1 | 237.89% |
| BTU240607C00021500 | 2024-05-31 11:35AM EDT | 21.50 | 2.83 | 3.85 | 4.00 | 0.00 | - | 18 | 62 | 68.75% |
| BTU240607C00022000 | 2024-06-03 12:31PM EDT | 22.00 | 3.40 | 3.25 | 4.25 | +1.73 | +103.59% | 2 | 28 | 145.51% |
| BTU240607C00022500 | 2024-05-30 11:44AM EDT | 22.50 | 1.14 | 1.48 | 4.95 | 0.00 | - | 10 | 153 | 125.00% |
| BTU240607C00023000 | 2024-06-03 9:51AM EDT | 23.00 | 2.37 | 2.28 | 2.93 | +0.84 | +54.90% | 4 | 92 | 92.97% |
| BTU240607C00023500 | 2024-06-03 3:28PM EDT | 23.50 | 2.00 | 1.70 | 2.39 | +0.66 | +49.25% | 11 | 433 | 69.14% |
| BTU240607C00024000 | 2024-06-03 3:59PM EDT | 24.00 | 1.51 | 1.37 | 1.72 | +0.51 | +51.00% | 13 | 436 | 55.86% |
| BTU240607C00024500 | 2024-06-03 1:17PM EDT | 24.50 | 1.06 | 0.35 | 1.27 | +0.45 | +73.77% | 116 | 2,313 | 68.95% |
| BTU240607C00025000 | 2024-06-03 3:48PM EDT | 25.00 | 0.63 | 0.65 | 0.69 | +0.27 | +75.00% | 387 | 564 | 42.58% |
| BTU240607C00025500 | 2024-06-03 3:59PM EDT | 25.50 | 0.38 | 0.36 | 0.41 | +0.18 | +90.00% | 637 | 361 | 42.19% |
| BTU240607C00026000 | 2024-06-03 3:59PM EDT | 26.00 | 0.20 | 0.18 | 0.22 | +0.11 | +122.22% | 1,358 | 33 | 42.19% |
| BTU240607C00026500 | 2024-06-03 12:38PM EDT | 26.50 | 0.11 | 0.08 | 0.11 | -0.19 | -63.33% | 39 | 1 | 42.58% |
| BTU240607C00027000 | 2024-06-03 1:20PM EDT | 27.00 | 0.07 | - | - | +0.03 | +75.00% | - | - | 0.00% |
| BTU240607C00027500 | 2024-06-03 10:46AM EDT | 27.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| BTU240607C00028000 | 2024-06-03 9:52AM EDT | 28.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| BTU240607C00028500 | 2024-05-31 2:07PM EDT | 28.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 18 | 18 | 63.28% |
| BTU240607C00029000 | 2024-05-31 1:41PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 62.50% |
| BTU240607C00029500 | 2024-05-31 1:39PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 107 | 69.53% |
| BTU240607C00030000 | 2024-06-03 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 19 | 76.56% |
| BTU240607C00030500 | 2024-06-03 10:28AM EDT | 30.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BTU240607C00031000 | 2024-06-03 9:46AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 19 | 89.06% |
| BTU240607C00031500 | 2024-06-03 9:46AM EDT | 31.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240607P00017500 | 2024-05-09 12:32PM EDT | 17.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 112 | 353.91% |
| BTU240607P00018000 | 2024-05-13 3:33PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 678 | 131.25% |
| BTU240607P00018500 | 2024-05-31 9:54AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| BTU240607P00019500 | 2024-06-03 9:47AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 50 | 117.19% |
| BTU240607P00020000 | 2024-06-03 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 400 | 311 | 107.81% |
| BTU240607P00020500 | 2024-06-03 9:53AM EDT | 20.50 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 12 | 112 | 242.19% |
| BTU240607P00021000 | 2024-05-31 1:19PM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 132 | 224.41% |
| BTU240607P00021500 | 2024-05-29 2:37PM EDT | 21.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 4 | 14 | 207.42% |
| BTU240607P00022000 | 2024-05-30 12:38PM EDT | 22.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 106 | 189.84% |
| BTU240607P00022500 | 2024-05-30 2:03PM EDT | 22.50 | 0.07 | 0.00 | 1.28 | 0.00 | - | 76 | 309 | 172.27% |
| BTU240607P00023000 | 2024-06-03 3:46PM EDT | 23.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 306 | 53.13% |
| BTU240607P00023500 | 2024-06-03 10:20AM EDT | 23.50 | 0.02 | 0.03 | 0.05 | -0.07 | -77.78% | 1 | 264 | 50.78% |
| BTU240607P00024000 | 2024-06-03 2:36PM EDT | 24.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 2 | 312 | 44.53% |
| BTU240607P00024500 | 2024-06-03 2:56PM EDT | 24.50 | 0.09 | 0.10 | 0.13 | -0.16 | -64.00% | 10 | 133 | 42.97% |
| BTU240607P00025000 | 2024-06-03 3:39PM EDT | 25.00 | 0.22 | 0.20 | 0.25 | -0.81 | -78.64% | 103 | 3 | 40.63% |
| BTU240607P00025500 | 2024-06-03 3:23PM EDT | 25.50 | 0.39 | 0.42 | 0.48 | -1.63 | -80.69% | 129 | 6 | 41.21% |
| BTU240607P00026000 | 2024-06-03 2:42PM EDT | 26.00 | 0.67 | - | - | -0.08 | -10.67% | - | - | 0.00% |
| BTU240607P00026500 | 2024-06-03 3:03PM EDT | 26.50 | 1.01 | - | - | 0.00 | - | - | - | 0.00% |
| BTU240607P00027000 | 2024-05-16 9:42AM EDT | 27.00 | 4.40 | 1.39 | 2.34 | 0.00 | - | 1 | 0 | 77.93% |
| BTU240607P00031500 | 2024-05-31 11:48AM EDT | 31.50 | 7.15 | 5.05 | 7.20 | 0.00 | - | 2 | 2 | 112.50% |
| BTU240607P00032000 | 2024-05-31 11:48AM EDT | 32.00 | 7.65 | 5.55 | 8.65 | 0.00 | - | 8 | 3 | 216.41% |
© 2024 Yahoo. All rights reserved.