New Zealand markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.13-0.65 (-2.52%)
At close: 04:00PM EDT
25.00 -0.13 (-0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU220617C000130002022-05-24 11:49AM EDT13.0011.0712.0012.300.00-1142120.31%
BTU220617C000140002022-05-24 11:49AM EDT14.0010.1211.0011.300.00-1022107.81%
BTU220617C000150002022-05-26 10:02AM EDT15.0010.0910.0010.30-0.91-8.27%16596.88%
BTU220617C000160002022-05-24 2:24PM EDT16.008.389.009.300.00-102085.94%
BTU220617C000170002022-05-26 9:34AM EDT17.007.708.008.400.00-406792.19%
BTU220617C000180002022-05-27 11:24AM EDT18.007.187.107.40+0.58+8.79%758989.84%
BTU220617C000190002022-05-25 9:34AM EDT19.005.766.206.500.00-13490.43%
BTU220617C000200002022-05-27 3:55PM EDT20.005.305.305.60-1.00-15.87%1161986.72%
BTU220617C000210002022-05-27 1:52PM EDT21.004.304.504.80-1.01-19.02%2837587.30%
BTU220617C000220002022-05-27 3:36PM EDT22.003.703.704.00-0.75-16.85%1271,49983.89%
BTU220617C000230002022-05-27 3:49PM EDT23.003.093.103.30-0.77-19.95%8226,25284.96%
BTU220617C000240002022-05-27 3:47PM EDT24.002.452.452.65-0.75-23.44%1842,15982.32%
BTU220617C000250002022-05-27 3:52PM EDT25.002.002.002.05-0.58-22.48%79032,67681.84%
BTU220617C000260002022-05-27 3:59PM EDT26.001.551.551.65-0.60-27.91%1,0033,25282.13%
BTU220617C000270002022-05-27 3:59PM EDT27.001.251.151.30-0.40-24.24%1,2482,14781.35%
BTU220617C000280002022-05-27 3:43PM EDT28.000.900.850.90-0.40-30.77%4233,59778.42%
BTU220617C000290002022-05-27 3:41PM EDT29.000.700.600.70-0.30-30.00%5223,35178.32%
BTU220617C000300002022-05-27 3:42PM EDT30.000.490.450.55-0.21-30.00%22329,26279.69%
BTU220617C000310002022-05-27 2:12PM EDT31.000.300.300.40-0.28-48.28%663878.52%
BTU220617C000320002022-05-27 3:51PM EDT32.000.250.200.30-0.25-50.00%2560978.42%
BTU220617C000330002022-05-27 11:49AM EDT33.000.200.150.20-0.10-33.33%361,86378.13%
BTU220617C000340002022-05-27 9:52AM EDT34.000.160.100.15-0.09-36.00%1137278.52%
BTU220617C000350002022-05-27 2:14PM EDT35.000.100.050.15-0.09-47.37%1661380.47%
BTU220617C000360002022-05-26 3:36PM EDT36.000.110.000.150.00-121,03681.25%
BTU220617C000370002022-05-25 10:03AM EDT37.000.340.000.750.00-1216121.19%
BTU220617C000380002022-05-19 12:52PM EDT38.000.300.000.750.00-247126.95%
BTU220617C000390002022-05-18 1:47PM EDT39.000.050.000.750.00-227132.42%
BTU220617C000400002022-05-27 3:35PM EDT40.000.030.000.05-0.08-72.73%1655585.16%
BTU220617C000450002022-05-17 9:39AM EDT45.000.100.000.100.00-153112.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU220617P000130002022-05-23 3:56PM EDT13.000.100.000.10+0.05+100.00%2053137.50%
BTU220617P000140002022-05-27 9:31AM EDT14.000.350.000.10+0.22+169.23%10132123.44%
BTU220617P000150002022-05-27 12:00PM EDT15.000.100.050.150.00-2216125.00%
BTU220617P000160002022-05-27 9:31AM EDT16.000.050.050.15-0.02-28.57%1152111.33%
BTU220617P000170002022-05-27 3:20PM EDT17.000.110.100.200.00-250970107.42%
BTU220617P000180002022-05-27 1:53PM EDT18.000.150.150.200.00-501,45998.05%
BTU220617P000190002022-05-27 2:47PM EDT19.000.280.250.30+0.08+40.00%5432,13296.29%
BTU220617P000200002022-05-27 3:39PM EDT20.000.370.350.40+0.05+15.63%1581,08691.21%
BTU220617P000210002022-05-27 2:36PM EDT21.000.550.500.60+0.10+22.22%621,15089.26%
BTU220617P000220002022-05-27 3:48PM EDT22.000.770.750.80+0.07+10.00%981,17986.91%
BTU220617P000230002022-05-27 3:15PM EDT23.001.081.051.10+0.13+13.68%782,05885.25%
BTU220617P000240002022-05-27 3:56PM EDT24.001.461.401.50+0.16+12.31%1191,28583.69%
BTU220617P000250002022-05-27 3:32PM EDT25.002.021.902.00+0.27+15.43%942,57784.13%
BTU220617P000260002022-05-27 11:55AM EDT26.002.552.352.60+0.30+13.33%7847882.32%
BTU220617P000270002022-05-25 1:11PM EDT27.004.003.003.200.00-2029281.54%
BTU220617P000280002022-05-26 12:41PM EDT28.003.203.703.900.00-910981.01%
BTU220617P000290002022-05-27 12:44PM EDT29.004.664.404.70+0.46+10.95%26079.88%
BTU220617P000300002022-05-27 10:41AM EDT30.005.505.205.50-0.44-7.41%117278.52%
BTU220617P000310002022-05-13 10:19AM EDT31.0010.206.106.400.00-304880.66%
BTU220617P000320002022-05-09 11:06AM EDT32.0012.107.007.300.00-42580.86%
BTU220617P000330002022-04-29 2:05PM EDT33.0011.007.908.300.00-51083.59%
BTU220617P000340002022-05-26 10:48AM EDT34.008.308.809.200.00-21479.10%
BTU220617P000350002022-05-26 10:21AM EDT35.009.409.8010.200.00-613684.77%
BTU220617P000360002022-05-17 11:19AM EDT36.0013.3510.8011.200.00--490.23%
BTU220617P000370002022-04-28 10:03AM EDT37.0016.4211.7012.100.00-101075.00%
BTU220617P000400002022-05-24 9:54AM EDT40.0015.2414.6015.100.00-24123.24%
BTU220617P000450002022-04-25 12:31PM EDT45.0021.9020.1020.400.00--0162.11%