Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719C00019000 | 2024-04-05 10:41AM EDT | 19.00 | 4.59 | 4.25 | 5.45 | 0.00 | - | 4 | 4 | 60.64% |
| BTU240719C00020000 | 2024-04-15 9:51AM EDT | 20.00 | 3.85 | 4.05 | 4.30 | 0.00 | - | 6 | 36 | 47.07% |
| BTU240719C00021000 | 2024-04-17 10:09AM EDT | 21.00 | 4.25 | 3.25 | 3.40 | 0.00 | - | 1 | 110 | 41.50% |
| BTU240719C00022000 | 2024-04-17 9:33AM EDT | 22.00 | 3.60 | 2.04 | 2.77 | 0.00 | - | 1 | 1,221 | 41.94% |
| BTU240719C00023000 | 2024-04-25 3:44PM EDT | 23.00 | 2.09 | 1.88 | 2.00 | 0.00 | - | 4 | 885 | 37.11% |
| BTU240719C00024000 | 2024-04-25 3:44PM EDT | 24.00 | 1.39 | 1.40 | 1.47 | -0.16 | -10.32% | 17 | 455 | 35.99% |
| BTU240719C00025000 | 2024-04-26 10:37AM EDT | 25.00 | 1.01 | 1.00 | 1.03 | -0.06 | -5.61% | 33 | 1,892 | 34.77% |
| BTU240719C00026000 | 2024-04-25 2:49PM EDT | 26.00 | 0.73 | 0.67 | 0.73 | 0.00 | - | 113 | 1,517 | 34.67% |
| BTU240719C00027000 | 2024-04-26 2:50PM EDT | 27.00 | 0.48 | 0.42 | 0.49 | -0.15 | -23.81% | 2 | 946 | 34.18% |
| BTU240719C00028000 | 2024-04-23 9:49AM EDT | 28.00 | 0.32 | 0.28 | 0.37 | 0.00 | - | 1 | 1,849 | 35.50% |
| BTU240719C00029000 | 2024-04-16 1:09PM EDT | 29.00 | 0.34 | 0.17 | 0.45 | 0.00 | - | 500 | 538 | 42.73% |
| BTU240719C00030000 | 2024-04-26 2:41PM EDT | 30.00 | 0.15 | 0.10 | 0.16 | +0.03 | +25.00% | 65 | 851 | 35.16% |
| BTU240719C00031000 | 2024-04-23 11:58AM EDT | 31.00 | 0.07 | 0.06 | 0.36 | 0.00 | - | 1 | 136 | 47.75% |
| BTU240719C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 0.08 | 0.01 | 0.62 | 0.00 | - | 1 | 156 | 60.84% |
| BTU240719C00033000 | 2024-03-07 3:42PM EDT | 33.00 | 0.55 | 0.05 | 0.99 | 0.00 | - | 46 | 351 | 61.13% |
| BTU240719C00034000 | 2024-03-22 10:26AM EDT | 34.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 53.13% |
| BTU240719C00035000 | 2024-03-06 10:50AM EDT | 35.00 | 0.26 | 0.01 | 0.61 | 0.00 | - | 21 | 31 | 59.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719P00015000 | 2024-04-26 3:12PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1,668 | 2,591 | 46.09% |
| BTU240719P00016000 | 2024-01-24 2:19PM EDT | 16.00 | 0.14 | 0.06 | 0.29 | 0.00 | - | 459 | 235 | 56.45% |
| BTU240719P00017000 | 2024-04-11 3:18PM EDT | 17.00 | 0.11 | 0.02 | 0.16 | 0.00 | - | 1 | 311 | 48.24% |
| BTU240719P00018000 | 2024-04-26 3:12PM EDT | 18.00 | 0.12 | 0.08 | 0.35 | 0.00 | - | 722 | 1,243 | 51.76% |
| BTU240719P00019000 | 2024-04-26 2:37PM EDT | 19.00 | 0.18 | 0.13 | 0.21 | +0.01 | +5.88% | 11 | 291 | 37.70% |
| BTU240719P00020000 | 2024-04-25 3:34PM EDT | 20.00 | 0.26 | 0.25 | 0.34 | 0.00 | - | 15 | 406 | 36.38% |
| BTU240719P00021000 | 2024-04-25 10:19AM EDT | 21.00 | 0.54 | 0.44 | 0.51 | 0.00 | - | 1 | 63 | 34.47% |
| BTU240719P00022000 | 2024-04-26 2:43PM EDT | 22.00 | 0.73 | 0.73 | 0.77 | -0.08 | -9.88% | 142 | 1,544 | 33.20% |
| BTU240719P00023000 | 2024-04-26 3:46PM EDT | 23.00 | 1.11 | 1.09 | 1.13 | -0.09 | -7.50% | 88 | 338 | 32.13% |
| BTU240719P00024000 | 2024-04-26 2:45PM EDT | 24.00 | 1.56 | 1.57 | 1.63 | -0.25 | -13.81% | 161 | 277 | 31.79% |
| BTU240719P00025000 | 2024-04-26 1:56PM EDT | 25.00 | 2.13 | 1.67 | 2.32 | +0.05 | +2.40% | 143 | 738 | 33.40% |
| BTU240719P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.40 | 2.70 | 2.97 | 0.00 | - | 1 | 1,131 | 31.93% |
| BTU240719P00027000 | 2024-04-08 1:31PM EDT | 27.00 | 3.85 | 3.60 | 3.80 | 0.00 | - | 21 | 1,085 | 33.01% |
| BTU240719P00028000 | 2024-04-03 11:55AM EDT | 28.00 | 4.10 | 4.30 | 5.45 | 0.00 | - | 3 | 2,170 | 55.81% |
| BTU240719P00029000 | 2024-03-14 12:54PM EDT | 29.00 | 4.60 | 5.20 | 6.35 | 0.00 | - | 45 | 876 | 58.59% |
| BTU240719P00030000 | 2024-04-24 2:16PM EDT | 30.00 | 6.70 | 5.80 | 6.80 | 0.00 | - | 10 | 263 | 47.07% |
| BTU240719P00031000 | 2024-03-07 1:15PM EDT | 31.00 | 4.55 | 7.05 | 9.35 | 0.00 | - | 3 | 2 | 63.82% |
| BTU240719P00032000 | 2024-01-23 11:30AM EDT | 32.00 | 6.70 | 7.20 | 8.55 | 0.00 | - | 4 | 4 | 44.14% |
© 2024 Yahoo. All rights reserved.