Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117C00005000 | 2024-01-10 2:51PM EDT | 5.00 | 18.90 | 18.40 | 22.65 | 0.00 | - | 7 | 8 | 334.77% |
| BTU250117C00010000 | 2024-05-03 10:12AM EDT | 10.00 | 12.30 | 10.85 | 12.85 | +0.65 | +5.58% | 13 | 401 | 89.06% |
| BTU250117C00013000 | 2024-04-09 11:07AM EDT | 13.00 | 10.50 | 8.20 | 10.70 | 0.00 | - | 3 | 990 | 51.81% |
| BTU250117C00015000 | 2024-05-02 3:54PM EDT | 15.00 | 7.15 | 7.60 | 8.00 | 0.00 | - | 78 | 665 | 50.29% |
| BTU250117C00018000 | 2024-05-03 10:04AM EDT | 18.00 | 4.99 | 5.20 | 5.55 | -0.01 | -0.20% | 10 | 3,457 | 46.73% |
| BTU250117C00020000 | 2024-05-03 3:53PM EDT | 20.00 | 4.10 | 3.95 | 4.15 | +0.40 | +10.81% | 159 | 22,709 | 42.92% |
| BTU250117C00022000 | 2024-05-03 2:54PM EDT | 22.00 | 2.93 | 2.80 | 3.05 | +0.23 | +8.52% | 62 | 1,171 | 41.07% |
| BTU250117C00025000 | 2024-05-03 2:54PM EDT | 25.00 | 1.72 | 1.70 | 1.83 | +0.18 | +11.69% | 72 | 4,249 | 39.21% |
| BTU250117C00027000 | 2024-05-03 12:47PM EDT | 27.00 | 1.19 | 1.12 | 1.27 | -0.03 | -2.46% | 6 | 3,121 | 38.45% |
| BTU250117C00030000 | 2024-05-03 11:37AM EDT | 30.00 | 0.64 | 0.61 | 0.72 | +0.08 | +14.29% | 13 | 6,376 | 37.79% |
| BTU250117C00032000 | 2024-05-03 3:21PM EDT | 32.00 | 0.44 | 0.40 | 0.49 | +0.07 | +18.92% | 5 | 2,485 | 37.55% |
| BTU250117C00035000 | 2024-05-03 9:59AM EDT | 35.00 | 0.20 | 0.22 | 0.26 | -0.10 | -33.33% | 5 | 16,838 | 36.91% |
| BTU250117C00037000 | 2024-05-01 10:42AM EDT | 37.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 26 | 3,498 | 38.28% |
| BTU250117C00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.26 | 0.10 | 0.62 | 0.00 | - | 1 | 3,834 | 54.64% |
| BTU250117C00042000 | 2024-04-05 10:59AM EDT | 42.00 | 0.18 | 0.01 | 0.62 | 0.00 | - | 1 | 430 | 57.57% |
| BTU250117C00045000 | 2024-05-02 2:24PM EDT | 45.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 11 | 1,783 | 50.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117P00003000 | 2023-09-07 3:41PM EDT | 3.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 135.94% |
| BTU250117P00005000 | 2023-09-19 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 90.63% |
| BTU250117P00010000 | 2024-05-01 12:58PM EDT | 10.00 | 0.05 | 0.03 | 0.20 | -0.05 | -50.00% | 2 | 550 | 54.49% |
| BTU250117P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 4 | 4,215 | 52.59% |
| BTU250117P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.40 | 0.32 | 0.37 | 0.00 | - | 10 | 2,348 | 39.65% |
| BTU250117P00018000 | 2024-05-01 2:23PM EDT | 18.00 | 1.05 | 0.74 | 1.20 | 0.00 | - | 98 | 20,499 | 41.46% |
| BTU250117P00020000 | 2024-05-03 3:25PM EDT | 20.00 | 1.50 | 1.46 | 1.56 | -0.02 | -1.32% | 12 | 12,966 | 34.84% |
| BTU250117P00022000 | 2024-05-02 10:13AM EDT | 22.00 | 2.36 | 2.30 | 2.42 | 0.00 | - | 3 | 4,925 | 33.15% |
| BTU250117P00025000 | 2024-05-03 3:15PM EDT | 25.00 | 4.10 | 4.05 | 4.20 | -0.25 | -5.75% | 2 | 6,201 | 31.10% |
| BTU250117P00027000 | 2024-05-03 12:21PM EDT | 27.00 | 5.66 | 5.45 | 5.70 | -0.19 | -3.25% | 20 | 1,871 | 30.27% |
| BTU250117P00030000 | 2024-05-02 9:37AM EDT | 30.00 | 7.95 | 8.00 | 8.20 | 0.00 | - | 12 | 1,895 | 27.44% |
| BTU250117P00032000 | 2024-04-17 1:39PM EDT | 32.00 | 7.84 | 9.20 | 10.35 | 0.00 | - | 297 | 223 | 35.50% |
| BTU250117P00035000 | 2024-04-15 3:39PM EDT | 35.00 | 12.35 | 11.05 | 13.30 | 0.00 | - | 1 | 338 | 39.75% |
| BTU250117P00037000 | 2023-11-27 10:30AM EDT | 37.00 | 13.40 | 11.65 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BTU250117P00040000 | 2023-11-07 10:50AM EDT | 40.00 | 18.02 | 16.20 | 18.35 | 0.00 | - | 85 | 0 | 49.02% |
| BTU250117P00042000 | 2023-11-01 10:22AM EDT | 42.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00045000 | 2023-10-26 9:39AM EDT | 45.00 | 21.95 | 19.10 | 22.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.