Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621C00013000 | 2023-07-25 10:52AM EDT | 13.00 | 10.20 | 8.90 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| BTU240621C00015000 | 2023-09-13 2:41PM EDT | 15.00 | 8.67 | 10.90 | 11.25 | 0.00 | - | 3 | 0 | 198.34% |
| BTU240621C00016000 | 2024-01-10 2:47PM EDT | 16.00 | 8.25 | 8.10 | 10.80 | 0.00 | - | 2 | 1 | 154.69% |
| BTU240621C00018000 | 2024-01-26 11:46AM EDT | 18.00 | 9.40 | 5.55 | 7.50 | 0.00 | - | 2 | 26 | 88.67% |
| BTU240621C00019000 | 2024-04-05 10:43AM EDT | 19.00 | 4.58 | 3.30 | 6.45 | 0.00 | - | 6 | 7 | 111.33% |
| BTU240621C00020000 | 2024-04-18 1:47PM EDT | 20.00 | 4.59 | 3.25 | 4.05 | 0.00 | - | 3 | 361 | 47.27% |
| BTU240621C00021000 | 2024-04-17 10:53AM EDT | 21.00 | 4.05 | 2.77 | 3.40 | 0.00 | - | 22 | 42 | 50.78% |
| BTU240621C00022000 | 2024-04-24 3:41PM EDT | 22.00 | 2.20 | 1.83 | 2.72 | 0.00 | - | 10 | 1,580 | 49.85% |
| BTU240621C00023000 | 2024-04-26 10:44AM EDT | 23.00 | 1.59 | 1.65 | 1.71 | -0.04 | -2.45% | 24 | 1,168 | 37.35% |
| BTU240621C00024000 | 2024-04-26 3:46PM EDT | 24.00 | 1.16 | 1.12 | 1.18 | +0.13 | +12.62% | 17 | 1,717 | 36.23% |
| BTU240621C00025000 | 2024-04-25 1:33PM EDT | 25.00 | 0.69 | 0.72 | 0.77 | -0.07 | -9.21% | 4 | 2,853 | 35.25% |
| BTU240621C00026000 | 2024-04-26 1:16PM EDT | 26.00 | 0.45 | 0.44 | 0.51 | -0.03 | -6.25% | 1 | 4,611 | 35.55% |
| BTU240621C00027000 | 2024-04-24 3:41PM EDT | 27.00 | 0.26 | 0.26 | 0.32 | 0.00 | - | 14 | 2,911 | 35.55% |
| BTU240621C00028000 | 2024-04-26 1:16PM EDT | 28.00 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 2 | 1,000 | 35.25% |
| BTU240621C00029000 | 2024-04-22 10:02AM EDT | 29.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 2 | 2,471 | 36.52% |
| BTU240621C00030000 | 2024-04-23 11:59AM EDT | 30.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 14 | 4,294 | 35.94% |
| BTU240621C00031000 | 2024-04-16 1:11PM EDT | 31.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 5 | 209 | 42.58% |
| BTU240621C00032000 | 2024-04-12 1:51PM EDT | 32.00 | 0.07 | 0.04 | 0.18 | -0.02 | -22.22% | 1 | 395 | 52.73% |
| BTU240621C00033000 | 2024-04-04 3:40PM EDT | 33.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 1,259 | 74.02% |
| BTU240621C00034000 | 2024-03-28 12:15PM EDT | 34.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 70.90% |
| BTU240621C00035000 | 2024-03-26 10:47AM EDT | 35.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 5 | 45 | 74.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621P00013000 | 2024-04-17 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 4,210 | 114.84% |
| BTU240621P00015000 | 2024-04-19 12:14PM EDT | 15.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 10 | 1,795 | 56.25% |
| BTU240621P00016000 | 2024-04-12 1:49PM EDT | 16.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 589 | 1,830 | 83.69% |
| BTU240621P00017000 | 2024-04-26 10:25AM EDT | 17.00 | 0.07 | 0.01 | 0.70 | -0.01 | -12.50% | 112 | 1,579 | 73.24% |
| BTU240621P00018000 | 2024-04-15 12:24PM EDT | 18.00 | 0.11 | 0.01 | 0.49 | 0.00 | - | 528 | 623 | 57.23% |
| BTU240621P00019000 | 2024-04-26 10:25AM EDT | 19.00 | 0.13 | 0.08 | 0.13 | +0.02 | +18.18% | 48 | 1,092 | 40.63% |
| BTU240621P00020000 | 2024-04-24 3:42PM EDT | 20.00 | 0.36 | 0.16 | 0.22 | 0.00 | - | 100 | 552 | 38.48% |
| BTU240621P00021000 | 2024-04-26 10:08AM EDT | 21.00 | 0.34 | 0.31 | 0.34 | -0.07 | -17.07% | 43 | 677 | 35.65% |
| BTU240621P00022000 | 2024-04-26 10:34AM EDT | 22.00 | 0.63 | 0.56 | 0.59 | +0.12 | +23.53% | 141 | 2,992 | 34.96% |
| BTU240621P00023000 | 2024-04-26 2:16PM EDT | 23.00 | 0.89 | 0.91 | 0.94 | -0.03 | -3.26% | 27 | 965 | 33.99% |
| BTU240621P00024000 | 2024-04-26 10:34AM EDT | 24.00 | 1.44 | 1.38 | 1.45 | -0.06 | -4.00% | 81 | 1,132 | 34.08% |
| BTU240621P00025000 | 2024-04-26 9:33AM EDT | 25.00 | 1.87 | 1.99 | 2.09 | -0.19 | -9.22% | 14 | 1,079 | 34.38% |
| BTU240621P00026000 | 2024-04-19 1:09PM EDT | 26.00 | 2.55 | 2.66 | 2.86 | 0.00 | - | 10 | 581 | 35.60% |
| BTU240621P00027000 | 2024-04-25 2:25PM EDT | 27.00 | 3.55 | 3.45 | 4.35 | 0.00 | - | 1 | 679 | 58.25% |
| BTU240621P00028000 | 2024-03-15 3:46PM EDT | 28.00 | 4.20 | 4.90 | 5.40 | 0.00 | - | 1 | 1,446 | 58.89% |
| BTU240621P00029000 | 2024-03-07 12:20PM EDT | 29.00 | 3.05 | 4.55 | 7.05 | 0.00 | - | 270 | 1,777 | 52.34% |
| BTU240621P00030000 | 2024-03-07 2:38PM EDT | 30.00 | 3.60 | 6.25 | 8.40 | 0.00 | - | 173 | 536 | 76.86% |
| BTU240621P00031000 | 2024-03-07 3:49PM EDT | 31.00 | 4.55 | 6.10 | 9.40 | 0.00 | - | 81 | 0 | 60.35% |
| BTU240621P00032000 | 2024-01-26 1:23PM EDT | 32.00 | 5.85 | 6.70 | 9.00 | 0.00 | - | 37 | 34 | 75.73% |
| BTU240621P00033000 | 2024-02-20 10:31AM EDT | 33.00 | 8.85 | 6.55 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| BTU240621P00035000 | 2024-01-25 12:41PM EDT | 35.00 | 8.50 | 9.95 | 10.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.