Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240531C00022500 | 2024-05-01 10:37AM EDT | 22.50 | 0.73 | 0.42 | 0.53 | 0.00 | - | 1 | 2 | 30.37% |
| BTU240531C00023000 | 2024-05-03 1:38PM EDT | 23.00 | 0.28 | 0.27 | 0.37 | -0.04 | -12.50% | 2 | 53 | 30.76% |
| BTU240531C00023500 | 2024-05-03 3:45PM EDT | 23.50 | 0.22 | 0.19 | 0.24 | +0.04 | +22.22% | 8 | 316 | 30.47% |
| BTU240531C00024000 | 2024-05-03 12:56PM EDT | 24.00 | 0.14 | 0.10 | 0.18 | -0.08 | -36.36% | 23 | 43 | 32.32% |
| BTU240531C00024500 | 2024-05-02 11:40AM EDT | 24.50 | 0.13 | 0.06 | 0.11 | 0.00 | - | 272 | 297 | 31.84% |
| BTU240531C00025000 | 2024-05-01 1:51PM EDT | 25.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 10 | 43 | 33.20% |
| BTU240531C00025500 | 2024-05-02 11:07AM EDT | 25.50 | 0.08 | 0.02 | 0.07 | 0.00 | - | 2 | 4 | 35.94% |
| BTU240531C00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.09 | 0.01 | 0.58 | 0.00 | - | 11 | 64 | 58.40% |
| BTU240531C00027000 | 2024-04-30 9:30AM EDT | 27.00 | 0.10 | 0.01 | 0.68 | 0.00 | - | 2 | 9 | 70.31% |
| BTU240531C00027500 | 2024-04-24 3:42PM EDT | 27.50 | 0.12 | 0.01 | 0.68 | 0.00 | - | - | 2 | 74.32% |
| BTU240531C00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 5 | 24 | 77.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240531P00017000 | 2024-04-23 10:20AM EDT | 17.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 224 | 0 | 89.65% |
| BTU240531P00017500 | 2024-04-30 2:24PM EDT | 17.50 | 0.03 | 0.00 | 0.67 | 0.00 | - | 413 | 11 | 81.64% |
| BTU240531P00018000 | 2024-04-19 2:22PM EDT | 18.00 | 0.04 | 0.01 | 0.63 | 0.00 | - | 1,582 | 56 | 73.44% |
| BTU240531P00018500 | 2024-05-01 2:02PM EDT | 18.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 41.80% |
| BTU240531P00019000 | 2024-05-02 3:25PM EDT | 19.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 45.31% |
| BTU240531P00019500 | 2024-04-30 2:24PM EDT | 19.50 | 0.11 | 0.03 | 0.08 | 0.00 | - | 177 | 3 | 33.79% |
| BTU240531P00020000 | 2024-05-03 10:02AM EDT | 20.00 | 0.16 | 0.08 | 0.23 | -0.07 | -30.43% | 32 | 79 | 39.94% |
| BTU240531P00020500 | 2024-05-03 2:31PM EDT | 20.50 | 0.18 | 0.14 | 0.19 | -0.37 | -67.27% | 7 | 2 | 30.86% |
| BTU240531P00021000 | 2024-05-03 10:12AM EDT | 21.00 | 0.50 | 0.24 | 0.30 | +0.05 | +11.11% | 1 | 85 | 30.18% |
| BTU240531P00021500 | 2024-05-03 3:12PM EDT | 21.50 | 0.43 | 0.39 | 0.50 | -0.04 | -8.51% | 113 | 25 | 31.45% |
| BTU240531P00022000 | 2024-05-03 11:39AM EDT | 22.00 | 0.76 | 0.60 | 0.70 | -0.12 | -13.64% | 3 | 28 | 30.37% |
| BTU240531P00023000 | 2024-04-30 2:04PM EDT | 23.00 | 1.07 | 1.20 | 1.56 | 0.00 | - | 2 | 3 | 41.60% |
| BTU240531P00023500 | 2024-04-22 10:43AM EDT | 23.50 | 0.88 | 1.58 | 2.21 | 0.00 | - | 3 | 3 | 55.27% |
© 2024 Yahoo. All rights reserved.