Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240920C00016000 | 2024-08-20 12:54PM EDT | 16.00 | 6.70 | 5.85 | 7.55 | 0.00 | - | - | 20 | 165.63% |
| BTU240920C00016500 | 2024-08-21 11:24AM EDT | 16.50 | 6.65 | 5.35 | 7.05 | 0.00 | - | - | 38 | 153.13% |
| BTU240920C00017500 | 2024-09-12 1:04PM EDT | 17.50 | 3.80 | 5.10 | 6.10 | 0.00 | - | 1 | 66 | 282.03% |
| BTU240920C00018000 | 2024-09-16 12:05PM EDT | 18.00 | 4.33 | 3.85 | 5.20 | 0.00 | - | 1 | 21 | 281.64% |
| BTU240920C00018500 | 2024-09-06 10:42AM EDT | 18.50 | 2.78 | 3.30 | 4.35 | 0.00 | - | 3 | 3 | 177.34% |
| BTU240920C00019000 | 2024-09-13 11:03AM EDT | 19.00 | 3.29 | 3.60 | 4.60 | 0.00 | - | 26 | 75 | 217.58% |
| BTU240920C00019500 | 2024-09-17 3:43PM EDT | 19.50 | 3.20 | 2.84 | 3.30 | +2.14 | +201.89% | 1 | 64 | 128.13% |
| BTU240920C00020000 | 2024-09-17 11:13AM EDT | 20.00 | 3.05 | 2.42 | 3.60 | +0.70 | +29.79% | 25 | 159 | 158.59% |
| BTU240920C00020500 | 2024-09-17 3:50PM EDT | 20.50 | 2.25 | 2.18 | 3.00 | +0.44 | +24.31% | 17 | 463 | 152.34% |
| BTU240920C00021000 | 2024-09-17 3:43PM EDT | 21.00 | 1.73 | 1.08 | 1.98 | +0.40 | +30.08% | 1 | 1,419 | 112.89% |
| BTU240920C00021500 | 2024-09-17 9:38AM EDT | 21.50 | 1.60 | 1.21 | 1.29 | +0.54 | +50.94% | 8 | 309 | 50.78% |
| BTU240920C00022000 | 2024-09-17 3:50PM EDT | 22.00 | 0.84 | 0.78 | 0.99 | +0.23 | +37.70% | 36 | 358 | 57.03% |
| BTU240920C00022500 | 2024-09-17 3:55PM EDT | 22.50 | 0.45 | 0.43 | 0.48 | +0.17 | +60.71% | 24 | 1,023 | 46.09% |
| BTU240920C00023000 | 2024-09-17 1:28PM EDT | 23.00 | 0.37 | 0.19 | 0.25 | +0.22 | +146.67% | 459 | 2,460 | 46.68% |
| BTU240920C00023500 | 2024-09-17 12:38PM EDT | 23.50 | 0.16 | 0.08 | 0.13 | +0.07 | +77.78% | 103 | 538 | 49.61% |
| BTU240920C00024000 | 2024-09-17 3:19PM EDT | 24.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 68 | 2,402 | 50.00% |
| BTU240920C00024500 | 2024-09-17 11:35AM EDT | 24.50 | 0.13 | 0.01 | 0.12 | +0.10 | +333.33% | 3 | 148 | 65.63% |
| BTU240920C00025000 | 2024-09-17 2:36PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 108 | 6,649 | 62.50% |
| BTU240920C00025500 | 2024-09-09 9:39AM EDT | 25.50 | 0.01 | 0.01 | 0.35 | 0.00 | - | 2 | 282 | 117.97% |
| BTU240920C00026000 | 2024-08-30 11:00AM EDT | 26.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 524 | 123.05% |
| BTU240920C00026500 | 2024-09-17 1:59PM EDT | 26.50 | 0.01 | 0.01 | 0.42 | 0.00 | - | 20 | 23 | 151.17% |
| BTU240920C00027000 | 2024-09-17 1:59PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 94 | 134.77% |
| BTU240920C00027500 | 2024-09-17 9:43AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 844 | 177 | 95.31% |
| BTU240920C00029000 | 2024-08-26 10:17AM EDT | 29.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 2 | 134.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240920P00015000 | 2024-08-06 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,232 | 218.75% |
| BTU240920P00016000 | 2024-07-30 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,960 | 1,064 | 340.23% |
| BTU240920P00017000 | 2024-09-11 11:37AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 704 | 159.38% |
| BTU240920P00018000 | 2024-09-16 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 500 | 106.25% |
| BTU240920P00018500 | 2024-09-17 9:47AM EDT | 18.50 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 13 | 199 | 159.38% |
| BTU240920P00019000 | 2024-09-16 3:21PM EDT | 19.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 26 | 2,086 | 146.09% |
| BTU240920P00019500 | 2024-09-17 10:27AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 23 | 89.06% |
| BTU240920P00020000 | 2024-09-13 11:25AM EDT | 20.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 11 | 2,275 | 138.28% |
| BTU240920P00020500 | 2024-09-16 10:51AM EDT | 20.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 3 | 475 | 87.11% |
| BTU240920P00021000 | 2024-09-17 10:27AM EDT | 21.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 1,706 | 51.56% |
| BTU240920P00021500 | 2024-09-17 11:32AM EDT | 21.50 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 8 | 1,263 | 51.95% |
| BTU240920P00022000 | 2024-09-17 3:41PM EDT | 22.00 | 0.09 | 0.09 | 0.13 | -0.16 | -64.00% | 185 | 1,121 | 46.88% |
| BTU240920P00022500 | 2024-09-17 9:30AM EDT | 22.50 | 0.28 | 0.24 | 0.28 | -0.23 | -45.10% | 10 | 234 | 44.92% |
| BTU240920P00023000 | 2024-09-17 12:07PM EDT | 23.00 | 0.37 | 0.50 | 0.55 | -0.52 | -58.43% | 6 | 607 | 45.31% |
| BTU240920P00023500 | 2024-09-17 10:53AM EDT | 23.50 | 0.61 | 0.86 | 0.94 | -0.27 | -30.68% | 86 | 19 | 49.61% |
| BTU240920P00024000 | 2024-09-12 11:17AM EDT | 24.00 | 1.05 | 1.13 | 1.47 | -1.63 | -60.82% | 1 | 41 | 71.09% |
| BTU240920P00024500 | 2024-09-03 11:08AM EDT | 24.50 | 1.96 | 1.72 | 1.95 | 0.00 | - | 9 | 50 | 52.34% |
| BTU240920P00025000 | 2024-09-16 9:53AM EDT | 25.00 | 2.37 | 2.14 | 2.59 | 0.00 | - | 1 | 23 | 74.61% |
| BTU240920P00025500 | 2024-08-21 3:59PM EDT | 25.50 | 2.46 | 1.96 | 3.55 | 0.00 | - | - | 0 | 208.01% |
| BTU240920P00026000 | 2024-09-17 10:27AM EDT | 26.00 | 2.93 | 3.15 | 4.05 | +0.47 | +19.11% | 5 | 1 | 153.13% |
| BTU240920P00027000 | 2024-09-09 11:44AM EDT | 27.00 | 6.00 | 3.45 | 5.20 | 0.00 | - | - | 1 | 93.75% |
| BTU240920P00027500 | 2024-09-09 11:44AM EDT | 27.50 | 6.50 | 3.95 | 5.70 | 0.00 | - | 1 | 7 | 101.56% |
| BTU240920P00028000 | 2024-09-09 11:44AM EDT | 28.00 | 7.00 | 4.45 | 5.50 | 0.00 | - | - | 1 | 179.69% |
| BTU240920P00029000 | 2024-09-12 9:35AM EDT | 29.00 | 8.05 | 6.20 | 6.40 | 0.00 | - | - | 9 | 168.75% |
| BTU240920P00030000 | 2024-09-09 11:44AM EDT | 30.00 | 9.00 | 7.20 | 7.40 | 0.00 | - | - | 1 | 185.94% |
| BTU240920P00031000 | 2024-09-09 11:44AM EDT | 31.00 | 10.00 | 7.45 | 8.40 | 0.00 | - | 1 | 1 | 203.13% |
| BTU240920P00032000 | 2024-09-16 9:53AM EDT | 32.00 | 9.35 | 9.15 | 10.20 | 0.00 | - | 9 | 9 | 301.56% |
© 2024 Yahoo. All rights reserved.