Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230324C00015000 | 2023-03-22 10:13AM EDT | 15.00 | 8.75 | 9.20 | 9.80 | 0.00 | - | 1 | 9 | 584.38% |
| BTU230324C00015500 | 2023-03-16 2:14PM EDT | 15.50 | 7.65 | 7.95 | 9.40 | 0.00 | - | - | 1 | 785.16% |
| BTU230324C00016000 | 2023-03-06 11:27AM EDT | 16.00 | 10.65 | 7.75 | 8.40 | 0.00 | - | - | 1 | 409.38% |
| BTU230324C00016500 | 2023-03-16 2:11PM EDT | 16.50 | 6.80 | 7.70 | 8.15 | 0.00 | - | - | 2 | 417.19% |
| BTU230324C00017000 | 2023-03-20 1:52PM EDT | 17.00 | 6.70 | 6.45 | 7.40 | 0.00 | - | 3 | 5 | 359.38% |
| BTU230324C00017500 | 2023-03-14 12:40PM EDT | 17.50 | 7.75 | 6.20 | 7.85 | 0.00 | - | - | 1 | 443.75% |
| BTU230324C00018000 | 2023-03-15 10:14AM EDT | 18.00 | 5.30 | 6.20 | 6.55 | 0.00 | - | - | 1 | 265.63% |
| BTU230324C00019000 | 2023-03-03 1:33PM EDT | 19.00 | 9.50 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 339.06% |
| BTU230324C00020000 | 2023-03-24 1:28PM EDT | 20.00 | 4.13 | 4.20 | 4.40 | -4.37 | -51.41% | 1 | 3 | 215.63% |
| BTU230324C00021000 | 2023-03-14 3:09PM EDT | 21.00 | 3.60 | 2.89 | 4.30 | 0.00 | - | 3 | 2 | 267.97% |
| BTU230324C00021500 | 2023-03-20 10:30AM EDT | 21.50 | 2.76 | 2.62 | 2.94 | 0.00 | - | 7 | 5 | 173.44% |
| BTU230324C00022000 | 2023-03-24 3:49PM EDT | 22.00 | 2.26 | 2.21 | 2.45 | +0.41 | +22.16% | 63 | 235 | 153.13% |
| BTU230324C00022500 | 2023-03-24 1:56PM EDT | 22.50 | 1.50 | 1.75 | 1.99 | +0.13 | +9.49% | 86 | 172 | 78.13% |
| BTU230324C00023000 | 2023-03-24 3:45PM EDT | 23.00 | 1.30 | 1.27 | 1.40 | +0.45 | +52.94% | 89 | 250 | 80.47% |
| BTU230324C00023500 | 2023-03-24 3:56PM EDT | 23.50 | 0.81 | 0.78 | 0.90 | +0.39 | +92.86% | 354 | 722 | 57.03% |
| BTU230324C00024000 | 2023-03-24 3:49PM EDT | 24.00 | 0.28 | 0.27 | 0.40 | +0.10 | +55.56% | 1,466 | 1,509 | 31.64% |
| BTU230324C00024500 | 2023-03-24 3:50PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 167 | 584 | 16.02% |
| BTU230324C00025000 | 2023-03-24 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 58 | 1,949 | 41.41% |
| BTU230324C00025500 | 2023-03-24 3:43PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 2,377 | 50.00% |
| BTU230324C00026000 | 2023-03-22 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 1,825 | 65.63% |
| BTU230324C00026500 | 2023-03-24 10:21AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 438 | 81.25% |
| BTU230324C00027000 | 2023-03-24 2:17PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 443 | 87.50% |
| BTU230324C00027500 | 2023-03-23 11:18AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,037 | 109.38% |
| BTU230324C00028000 | 2023-03-24 10:37AM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 353 | 139.06% |
| BTU230324C00028500 | 2023-03-24 3:54PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 2,227 | 137.50% |
| BTU230324C00029000 | 2023-03-24 1:00PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 305 | 159.38% |
| BTU230324C00029500 | 2023-03-14 12:53PM EDT | 29.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 232.03% |
| BTU230324C00030000 | 2023-03-22 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 242 | 175.00% |
| BTU230324C00031000 | 2023-03-22 11:39AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 177 | 209.38% |
| BTU230324C00031500 | 2023-03-10 11:06AM EDT | 31.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 288 | 221.88% |
| BTU230324C00032000 | 2023-03-22 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 307 | 231.25% |
| BTU230324C00033000 | 2023-03-09 10:32AM EDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 207 | 256.25% |
| BTU230324C00034000 | 2023-03-03 4:57PM EDT | 34.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 275.00% |
| BTU230324C00035000 | 2023-02-27 10:42AM EDT | 35.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 4 | 281.25% |
| BTU230324C00036000 | 2023-02-27 11:34AM EDT | 36.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 404.69% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230324P00016000 | 2023-03-03 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 356.25% |
| BTU230324P00018000 | 2023-02-06 2:56PM EDT | 18.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 2 | 265.63% |
| BTU230324P00019000 | 2023-03-17 12:09PM EDT | 19.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 60 | 246 | 306.25% |
| BTU230324P00020000 | 2023-03-22 11:49AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 90 | 181.25% |
| BTU230324P00020500 | 2023-03-21 9:59AM EDT | 20.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 25 | 187.50% |
| BTU230324P00021000 | 2023-03-21 11:23AM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 453 | 143.75% |
| BTU230324P00021500 | 2023-03-24 1:21PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 51 | 134.38% |
| BTU230324P00022000 | 2023-03-24 9:40AM EDT | 22.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 14 | 195 | 87.50% |
| BTU230324P00022500 | 2023-03-24 1:21PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 214 | 78.13% |
| BTU230324P00023000 | 2023-03-24 12:57PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 14 | 475 | 53.13% |
| BTU230324P00023500 | 2023-03-24 3:30PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | -0.32 | -94.12% | 7 | 356 | 53.13% |
| BTU230324P00024000 | 2023-03-24 2:48PM EDT | 24.00 | 0.06 | 0.00 | 0.03 | -0.22 | -78.57% | 176 | 1,353 | 28.13% |
| BTU230324P00024500 | 2023-03-24 3:39PM EDT | 24.50 | 0.22 | 0.07 | 0.28 | -0.35 | -61.40% | 31 | 475 | 39.84% |
| BTU230324P00025000 | 2023-03-24 3:41PM EDT | 25.00 | 0.73 | 0.58 | 0.76 | -0.93 | -56.02% | 55 | 410 | 67.97% |
| BTU230324P00025500 | 2023-03-24 12:33PM EDT | 25.50 | 1.64 | 1.03 | 1.27 | -0.25 | -13.23% | 91 | 257 | 50.00% |
| BTU230324P00026000 | 2023-03-24 3:40PM EDT | 26.00 | 1.71 | 1.51 | 1.95 | -0.52 | -23.32% | 60 | 166 | 108.59% |
| BTU230324P00026500 | 2023-03-22 12:47PM EDT | 26.50 | 2.73 | 2.03 | 2.27 | 0.00 | - | 13 | 386 | 81.25% |
| BTU230324P00027000 | 2023-03-24 3:16PM EDT | 27.00 | 2.77 | 2.46 | 3.05 | -0.57 | -17.07% | 10 | 55 | 160.94% |
| BTU230324P00027500 | 2023-03-23 10:30AM EDT | 27.50 | 3.40 | 2.96 | 3.30 | 0.00 | - | 28 | 90 | 198.05% |
| BTU230324P00028000 | 2023-03-21 1:24PM EDT | 28.00 | 4.05 | 3.60 | 3.80 | 0.00 | - | 7 | 96 | 170.31% |
| BTU230324P00029000 | 2023-03-16 2:56PM EDT | 29.00 | 5.75 | 4.50 | 4.80 | 0.00 | - | 11 | 10 | 150.00% |
| BTU230324P00030000 | 2023-03-21 9:46AM EDT | 30.00 | 5.65 | 5.55 | 6.35 | 0.00 | - | 6 | 6 | 348.44% |
| BTU230324P00031000 | 2023-03-22 10:37AM EDT | 31.00 | 7.35 | 6.40 | 6.85 | 0.00 | - | 2 | 0 | 345.31% |
| BTU230324P00031500 | 2023-03-07 1:11PM EDT | 31.50 | 5.10 | 6.80 | 9.10 | 0.00 | - | - | 0 | 550.78% |
| BTU230324P00032000 | 2023-03-16 2:58PM EDT | 32.00 | 8.70 | 7.40 | 7.80 | 0.00 | - | 1 | 0 | 353.13% |
| BTU230324P00033000 | 2023-02-16 11:01AM EDT | 33.00 | 4.15 | 9.05 | 9.85 | 0.00 | - | - | 0 | 607.03% |
© 2023 Yahoo. All rights reserved.
