Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240419C00013000 | 2024-04-17 10:07AM EDT | 13.00 | 11.55 | 11.00 | 11.25 | 0.00 | - | 5 | 9 | 565.63% |
| BTU240419C00014000 | 2024-04-11 10:07AM EDT | 14.00 | 8.95 | 9.90 | 12.00 | 0.00 | - | 1 | 2 | 1,058.59% |
| BTU240419C00015000 | 2024-04-11 10:40AM EDT | 15.00 | 8.20 | 8.60 | 9.15 | 0.00 | - | 5 | 10 | 487.50% |
| BTU240419C00016000 | 2024-04-05 9:55AM EDT | 16.00 | 7.10 | 7.95 | 8.50 | 0.00 | - | 5 | 263 | 504.69% |
| BTU240419C00017000 | 2024-04-05 9:47AM EDT | 17.00 | 6.10 | 7.00 | 7.45 | 0.00 | - | 2 | 128 | 442.19% |
| BTU240419C00018000 | 2024-04-05 10:24AM EDT | 18.00 | 5.15 | 5.90 | 6.55 | 0.00 | - | 4 | 314 | 382.81% |
| BTU240419C00018500 | 2024-04-05 1:24PM EDT | 18.50 | 4.95 | 5.50 | 5.65 | 0.00 | - | 1 | 6 | 296.88% |
| BTU240419C00019000 | 2024-04-17 10:07AM EDT | 19.00 | 5.55 | 4.90 | 5.75 | 0.00 | - | 14 | 69 | 377.34% |
| BTU240419C00019500 | 2024-04-05 1:23PM EDT | 19.50 | 4.00 | 4.10 | 6.35 | 0.00 | - | 1 | 7 | 489.06% |
| BTU240419C00020000 | 2024-04-18 1:47PM EDT | 20.00 | 4.21 | 3.70 | 4.35 | +0.01 | +0.24% | 10 | 288 | 325.78% |
| BTU240419C00020500 | 2024-04-11 11:32AM EDT | 20.50 | 2.86 | 1.70 | 5.35 | 0.00 | - | - | 2 | 702.34% |
| BTU240419C00021000 | 2024-04-18 10:15AM EDT | 21.00 | 3.40 | 2.81 | 4.10 | +1.27 | +59.62% | 4 | 893 | 298.05% |
| BTU240419C00021500 | 2024-04-12 11:48AM EDT | 21.50 | 2.04 | 2.24 | 2.96 | 0.00 | - | 5 | 6 | 106.25% |
| BTU240419C00022000 | 2024-04-17 10:42AM EDT | 22.00 | 2.53 | 1.73 | 2.54 | 0.00 | - | 1,070 | 929 | 118.75% |
| BTU240419C00022500 | 2024-04-17 3:14PM EDT | 22.50 | 1.68 | 1.47 | 2.02 | 0.00 | - | 8 | 25 | 137.89% |
| BTU240419C00023000 | 2024-04-18 10:52AM EDT | 23.00 | 1.40 | 0.84 | 1.37 | -0.22 | -13.58% | 12 | 1,511 | 54.69% |
| BTU240419C00023500 | 2024-04-18 12:31PM EDT | 23.50 | 0.91 | 0.41 | 0.69 | -0.16 | -14.95% | 6 | 1,523 | 62.50% |
| BTU240419C00024000 | 2024-04-18 3:59PM EDT | 24.00 | 0.27 | 0.24 | 0.28 | -0.40 | -59.70% | 264 | 3,039 | 46.09% |
| BTU240419C00024500 | 2024-04-18 3:21PM EDT | 24.50 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 129 | 911 | 47.66% |
| BTU240419C00025000 | 2024-04-18 2:32PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 88 | 3,506 | 53.91% |
| BTU240419C00025500 | 2024-04-18 11:39AM EDT | 25.50 | 0.02 | 0.00 | 0.06 | -0.07 | -77.78% | 1 | 1,393 | 73.44% |
| BTU240419C00026000 | 2024-04-18 3:33PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,753 | 68.75% |
| BTU240419C00026500 | 2024-04-16 3:54PM EDT | 26.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 6 | 70 | 219.53% |
| BTU240419C00027000 | 2024-04-17 11:03AM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 3,944 | 106.25% |
| BTU240419C00027500 | 2024-04-01 2:08PM EDT | 27.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 5 | 15 | 266.80% |
| BTU240419C00028000 | 2024-04-17 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,113 | 118.75% |
| BTU240419C00029000 | 2024-04-16 3:42PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,222 | 159.38% |
| BTU240419C00029500 | 2024-03-18 1:48PM EDT | 29.50 | 0.03 | 0.00 | 0.66 | 0.00 | - | 100 | 0 | 350.00% |
| BTU240419C00030000 | 2024-04-11 2:22PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 2,635 | 209.38% |
| BTU240419C00031000 | 2024-03-21 9:35AM EDT | 31.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 171 | 403.13% |
| BTU240419C00032000 | 2024-03-08 3:34PM EDT | 32.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 141 | 141 | 396.09% |
| BTU240419C00033000 | 2024-03-01 12:05PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 198 | 487.50% |
| BTU240419C00034000 | 2024-02-08 11:34AM EDT | 34.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | - | 0 | 354.69% |
| BTU240419C00035000 | 2024-03-12 9:56AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 938 | 268.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240419P00013000 | 2024-03-27 1:13PM EDT | 13.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 52 | 119 | 873.44% |
| BTU240419P00014000 | 2024-01-22 10:30AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,921 | 161 | 50.00% |
| BTU240419P00015000 | 2024-03-27 12:10PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,016 | 437.50% |
| BTU240419P00016000 | 2024-04-03 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 336 | 10,088 | 384.38% |
| BTU240419P00017000 | 2024-03-11 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 50.00% |
| BTU240419P00018000 | 2024-04-03 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 144 | 437 | 337.50% |
| BTU240419P00019000 | 2024-04-11 10:27AM EDT | 19.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 364 | 303.13% |
| BTU240419P00019500 | 2024-04-16 10:22AM EDT | 19.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 44 | 77 | 385.16% |
| BTU240419P00020000 | 2024-04-11 10:03AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 2,293 | 234.38% |
| BTU240419P00020500 | 2024-04-12 9:55AM EDT | 20.50 | 0.18 | 0.00 | 0.66 | 0.00 | - | 3 | 8 | 319.53% |
| BTU240419P00021000 | 2024-04-11 11:27AM EDT | 21.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 752 | 1,250 | 229.69% |
| BTU240419P00021500 | 2024-04-16 1:42PM EDT | 21.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 159.38% |
| BTU240419P00022000 | 2024-04-18 11:48AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 15 | 2,364 | 99.22% |
| BTU240419P00022500 | 2024-04-18 11:47AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 491 | 110.94% |
| BTU240419P00023000 | 2024-04-18 11:47AM EDT | 23.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 31 | 2,734 | 60.94% |
| BTU240419P00023500 | 2024-04-17 3:46PM EDT | 23.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 30 | 1,192 | 53.91% |
| BTU240419P00024000 | 2024-04-18 3:09PM EDT | 24.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 15 | 2,272 | 46.09% |
| BTU240419P00024500 | 2024-04-18 12:37PM EDT | 24.50 | 0.29 | 0.45 | 0.51 | +0.04 | +16.00% | 361 | 484 | 50.00% |
| BTU240419P00025000 | 2024-04-18 2:04PM EDT | 25.00 | 0.88 | 0.86 | 0.97 | -0.09 | -9.28% | 10 | 2,929 | 65.63% |
| BTU240419P00025500 | 2024-04-17 3:17PM EDT | 25.50 | 1.31 | 1.22 | 2.13 | 0.00 | - | 10 | 68 | 149.61% |
| BTU240419P00026000 | 2024-04-17 3:50PM EDT | 26.00 | 1.81 | 1.77 | 2.16 | -0.15 | -7.65% | 1 | 560 | 106.25% |
| BTU240419P00026500 | 2024-04-16 12:49PM EDT | 26.50 | 2.73 | 1.77 | 2.94 | 0.00 | - | 1 | 1 | 269.53% |
| BTU240419P00027000 | 2024-04-18 2:01PM EDT | 27.00 | 2.83 | 2.56 | 3.75 | -0.01 | -0.35% | 1 | 169 | 218.75% |
| BTU240419P00028000 | 2024-03-26 3:09PM EDT | 28.00 | 4.45 | 2.45 | 5.60 | 0.00 | - | 390 | 0 | 210.94% |
| BTU240419P00029000 | 2024-04-17 1:51PM EDT | 29.00 | 4.35 | 2.84 | 6.90 | 0.00 | - | 37 | 0 | 722.66% |
| BTU240419P00029500 | 2024-04-17 3:07PM EDT | 29.50 | 5.30 | 5.25 | 5.85 | 0.00 | - | 16 | 8 | 275.78% |
| BTU240419P00030000 | 2024-03-26 2:55PM EDT | 30.00 | 6.30 | 5.75 | 6.05 | 0.00 | - | 120 | 0 | 292.19% |
| BTU240419P00031000 | 2024-04-17 10:35AM EDT | 31.00 | 6.60 | 6.65 | 7.35 | +0.20 | +3.12% | 6 | 0 | 295.31% |
| BTU240419P00032000 | 2024-04-17 10:35AM EDT | 32.00 | 7.40 | 7.75 | 10.00 | 0.00 | - | 2 | 0 | 626.56% |
© 2024 Yahoo. All rights reserved.