Australia markets open in 8 hours 39 minutes

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.38-0.52 (-1.74%)
At close: 04:00PM EST
29.74 +0.36 (+1.23%)
Pre-market: 09:18AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU221209C000175002022-12-07 12:17PM EST17.5012.000.000.000.00-5290.00%
BTU221209C000195002022-12-01 12:11PM EST19.5011.600.000.000.00--10.00%
BTU221209C000210002022-11-30 10:15AM EST21.0011.100.000.000.00--10.00%
BTU221209C000225002022-12-06 10:11AM EST22.507.700.000.000.00-130.00%
BTU221209C000230002022-11-29 10:57AM EST23.008.700.000.000.00-220.00%
BTU221209C000235002022-12-05 3:43PM EST23.506.050.000.000.00-1500.00%
BTU221209C000240002022-10-27 9:30AM EST24.003.006.206.600.00--0378.91%
BTU221209C000245002022-11-03 10:52AM EST24.502.857.007.300.00--10542.38%
BTU221209C000250002022-12-02 2:29PM EST25.006.790.000.000.00-2560.00%
BTU221209C000255002022-11-29 3:28PM EST25.506.250.000.000.00-5120.00%
BTU221209C000260002022-12-07 3:33PM EST26.003.500.000.000.00-250.00%
BTU221209C000265002022-11-29 2:12PM EST26.505.180.000.000.00-110.00%
BTU221209C000270002022-12-06 3:24PM EST27.002.820.000.000.00-1200.00%
BTU221209C000275002022-12-02 11:51AM EST27.504.380.000.000.00-2700.00%
BTU221209C000280002022-12-05 3:36PM EST28.001.830.000.000.00-38730.00%
BTU221209C000285002022-12-07 3:43PM EST28.501.150.000.000.00-1490.00%
BTU221209C000290002022-12-07 3:56PM EST29.000.850.000.000.00-171460.00%
BTU221209C000295002022-12-07 3:59PM EST29.500.580.000.000.00-1691651.56%
BTU221209C000300002022-12-07 3:05PM EST30.000.450.000.000.00-701,2726.25%
BTU221209C000305002022-12-07 2:14PM EST30.500.250.000.000.00-6128812.50%
BTU221209C000310002022-12-07 11:58AM EST31.000.150.000.000.00-502,20625.00%
BTU221209C000315002022-12-07 12:40PM EST31.500.110.000.000.00-2135025.00%
BTU221209C000320002022-12-07 3:47PM EST32.000.050.000.000.00-2985325.00%
BTU221209C000325002022-12-07 3:46PM EST32.500.050.000.000.00-181,31625.00%
BTU221209C000330002022-12-07 11:22AM EST33.000.050.000.000.00-3058250.00%
BTU221209C000335002022-12-07 12:57PM EST33.500.040.000.000.00-1818450.00%
BTU221209C000340002022-12-06 2:41PM EST34.000.050.000.000.00-2526050.00%
BTU221209C000345002022-12-05 9:30AM EST34.500.200.000.000.00-11650.00%
BTU221209C000350002022-12-07 10:26AM EST35.000.100.000.000.00-698150.00%
BTU221209C000355002022-12-06 11:06AM EST35.500.030.000.000.00-2550.00%
BTU221209C000360002022-12-06 9:33AM EST36.000.050.000.000.00-14250.00%
BTU221209C000365002022-12-02 9:31AM EST36.500.220.000.000.00-4450.00%
BTU221209C000370002022-12-05 9:52AM EST37.000.050.000.000.00-12350.00%
BTU221209C000380002022-11-30 12:11PM EST38.000.060.000.000.00--8550.00%
BTU221209C000400002022-11-30 9:44AM EST40.000.100.000.000.00-814050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU221209P000175002022-11-22 10:29AM EST17.500.040.000.000.00-24750.00%
BTU221209P000190002022-11-25 9:51AM EST19.000.030.000.000.00-1050.00%
BTU221209P000195002022-11-07 9:36AM EST19.500.120.000.750.00--3437.11%
BTU221209P000200002022-11-23 12:50PM EST20.000.010.000.000.00-34050.00%
BTU221209P000210002022-11-28 2:45PM EST21.000.200.000.000.00-101650.00%
BTU221209P000220002022-11-30 3:51PM EST22.000.050.000.000.00-4350.00%
BTU221209P000225002022-12-02 9:30AM EST22.500.230.000.000.00-2750.00%
BTU221209P000230002022-12-02 10:48AM EST23.000.040.000.000.00-11750.00%
BTU221209P000235002022-11-25 11:45AM EST23.500.110.000.000.00-15650.00%
BTU221209P000240002022-12-05 12:41PM EST24.000.050.000.000.00-16150.00%
BTU221209P000245002022-11-25 9:31AM EST24.500.250.000.000.00-11050.00%
BTU221209P000250002022-12-06 12:24PM EST25.000.050.000.000.00-17350.00%
BTU221209P000255002022-11-30 9:30AM EST25.500.100.000.000.00-51750.00%
BTU221209P000260002022-12-06 10:14AM EST26.000.050.000.000.00-318750.00%
BTU221209P000265002022-12-01 2:13PM EST26.500.080.000.000.00-606250.00%
BTU221209P000270002022-12-07 9:34AM EST27.000.090.000.000.00-112625.00%
BTU221209P000275002022-12-07 3:46PM EST27.500.110.000.000.00-399425.00%
BTU221209P000280002022-12-07 3:50PM EST28.000.200.000.000.00-3759125.00%
BTU221209P000285002022-12-07 12:45PM EST28.500.300.000.000.00-6035312.50%
BTU221209P000290002022-12-07 3:47PM EST29.000.500.000.000.00-443946.25%
BTU221209P000295002022-12-07 12:45PM EST29.500.750.000.000.00-181,1990.00%
BTU221209P000300002022-12-07 3:50PM EST30.001.100.000.000.00-748770.00%
BTU221209P000305002022-12-06 3:19PM EST30.501.250.000.000.00-131840.00%
BTU221209P000310002022-12-07 1:34PM EST31.001.720.000.000.00-122330.00%
BTU221209P000315002022-12-05 3:43PM EST31.502.200.000.000.00-404570.00%
BTU221209P000320002022-12-05 2:19PM EST32.002.300.000.000.00-751640.00%
BTU221209P000325002022-12-07 10:51AM EST32.502.900.000.000.00-1520.00%
BTU221209P000330002022-12-06 2:18PM EST33.003.100.000.000.00-1550.00%
BTU221209P000335002022-11-30 2:36PM EST33.502.350.000.000.00--100.00%
BTU221209P000340002022-11-30 9:58AM EST34.002.400.000.000.00--20.00%
BTU221209P000350002022-12-06 12:30PM EST35.005.000.000.000.00-66200.00%
BTU221209P000365002022-12-02 12:33PM EST36.504.700.000.000.00-300.00%
BTU221209P000390002022-12-02 9:56AM EST39.007.000.000.000.00-13130.00%