New Zealand markets close in 5 hours 52 minutes

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.81-0.18 (-1.29%)
At close: 4:00PM EDT
13.78 -0.03 (-0.22%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU211119C000050002021-10-25 1:07PM EDT5.009.208.709.000.00-26198.44%
BTU211119C000080002021-10-25 3:23PM EDT8.006.095.706.000.00-1446113.28%
BTU211119C000090002021-10-20 2:46PM EDT9.004.704.805.00-0.72-13.28%2081108.59%
BTU211119C000100002021-10-26 3:05PM EDT10.004.104.004.20-0.25-5.75%108284120.12%
BTU211119C000110002021-10-26 9:37AM EDT11.003.003.203.40-1.00-25.00%365116.21%
BTU211119C000120002021-10-26 3:26PM EDT12.002.652.502.70-0.15-5.36%73924113.97%
BTU211119C000130002021-10-26 3:24PM EDT13.002.051.952.10-0.04-1.91%402778113.87%
BTU211119C000140002021-10-26 3:44PM EDT14.001.551.551.65-0.15-8.82%9903,089117.09%
BTU211119C000150002021-10-26 3:57PM EDT15.001.201.201.25-0.15-11.11%1,4343,818117.29%
BTU211119C000160002021-10-26 3:54PM EDT16.001.000.900.95-0.05-4.76%1,1494,530117.19%
BTU211119C000170002021-10-26 3:23PM EDT17.000.700.700.75-0.10-12.50%6284,621119.73%
BTU211119C000180002021-10-26 3:38PM EDT18.000.580.550.60-0.07-10.77%2894,405122.46%
BTU211119C000190002021-10-26 3:52PM EDT19.000.420.400.45-0.03-6.67%1101,882121.68%
BTU211119C000200002021-10-26 3:49PM EDT20.000.300.300.35-0.07-18.92%4188,799122.46%
BTU211119C000210002021-10-26 3:38PM EDT21.000.250.200.30-0.04-13.79%163933123.44%
BTU211119C000220002021-10-26 3:55PM EDT22.000.200.150.250.00-851,580125.39%
BTU211119C000230002021-10-22 10:10AM EDT23.000.150.100.20-0.05-25.00%11,342125.39%
BTU211119C000240002021-10-26 12:55PM EDT24.000.150.050.200.00-3460128.13%
BTU211119C000250002021-10-26 10:32AM EDT25.000.150.100.150.00-13210,048135.16%
BTU211119C000260002021-10-25 10:10AM EDT26.000.100.000.150.00-5562128.91%
BTU211119C000300002021-10-26 10:14AM EDT30.000.100.000.05+0.05+100.00%531,735128.91%
BTU211119C000350002021-10-25 9:31AM EDT35.000.050.000.150.00-1248174.22%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU211119P000050002021-10-26 11:04AM EDT5.000.050.000.05+0.02+66.67%11,757184.38%
BTU211119P000080002021-10-22 1:12PM EDT8.000.050.000.100.00-191,264117.97%
BTU211119P000090002021-10-25 12:08PM EDT9.000.100.050.150.00-31,240110.94%
BTU211119P000100002021-10-26 3:07PM EDT10.000.200.150.300.00-81,574110.55%
BTU211119P000110002021-10-26 9:43AM EDT11.000.400.400.450.00-231,557109.38%
BTU211119P000120002021-10-26 3:47PM EDT12.000.770.700.80+0.07+10.00%1432,032110.55%
BTU211119P000130002021-10-26 3:57PM EDT13.001.171.151.20+0.02+1.74%5934,170110.94%
BTU211119P000140002021-10-26 1:49PM EDT14.001.731.651.80+0.03+1.76%1413,336112.50%
BTU211119P000150002021-10-26 11:16AM EDT15.002.362.302.45+0.09+3.96%302,234114.45%
BTU211119P000160002021-10-26 9:38AM EDT16.003.003.003.20+0.35+13.21%221,885116.11%
BTU211119P000170002021-10-25 10:21AM EDT17.003.803.804.00+0.10+2.70%1679118.56%
BTU211119P000180002021-10-25 10:02AM EDT18.004.304.604.800.00-1323116.80%
BTU211119P000190002021-10-20 1:06PM EDT19.005.505.405.700.00-22231115.04%
BTU211119P000200002021-10-25 11:32AM EDT20.005.846.306.600.00-11815114.84%
BTU211119P000210002021-10-21 1:24PM EDT21.007.407.307.500.00-941117.97%
BTU211119P000220002021-10-19 9:47AM EDT22.005.108.208.500.00-125119.14%
BTU211119P000230002021-10-19 9:48AM EDT23.006.209.209.400.00--4117.58%
BTU211119P000240002021-10-19 9:34AM EDT24.005.6010.1010.400.00-536111.72%
BTU211119P000250002021-10-20 1:24PM EDT25.0011.0511.1011.400.00-33117.97%
BTU211119P000260002021-10-19 9:44AM EDT26.008.5012.1012.400.00--1124.22%
BTU211119P000300002021-10-19 9:34AM EDT30.0011.6216.1016.300.00--4115.63%
BTU211119P000350002021-10-18 2:20AM EDT35.0018.2021.1021.300.00--3134.38%