Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018C00015000 | 2024-06-03 9:43AM EDT | 15.00 | 10.60 | 7.55 | 10.90 | 0.00 | - | 2 | 0 | 194.53% |
| BTU241018C00017000 | 2024-09-30 3:10PM EDT | 17.00 | 9.40 | 8.00 | 9.40 | 0.00 | - | 33 | 34 | 239.45% |
| BTU241018C00017500 | 2024-10-03 3:21PM EDT | 17.50 | 8.65 | 7.75 | 8.45 | 0.00 | - | - | 5 | 158.20% |
| BTU241018C00018000 | 2024-09-30 1:11PM EDT | 18.00 | 8.55 | 6.95 | 7.90 | 0.00 | - | 1 | 97 | 137.50% |
| BTU241018C00019000 | 2024-10-04 12:34PM EDT | 19.00 | 7.30 | 5.95 | 6.90 | 0.00 | - | 2 | 1,528 | 120.31% |
| BTU241018C00020000 | 2024-10-02 9:30AM EDT | 20.00 | 6.43 | 5.10 | 6.75 | 0.00 | - | 10 | 831 | 108.59% |
| BTU241018C00021000 | 2024-10-07 3:13PM EDT | 21.00 | 5.50 | 4.75 | 4.95 | 0.00 | - | 150 | 922 | 77.73% |
| BTU241018C00021500 | 2024-10-02 10:27AM EDT | 21.50 | 5.20 | 4.30 | 4.50 | 0.00 | - | - | 10 | 79.69% |
| BTU241018C00022000 | 2024-10-08 11:41AM EDT | 22.00 | 3.80 | 3.75 | 3.95 | -0.72 | -15.93% | 9 | 1,068 | 63.28% |
| BTU241018C00022500 | 2024-09-24 9:39AM EDT | 22.50 | 2.10 | 3.30 | 3.55 | 0.00 | - | - | 8 | 67.58% |
| BTU241018C00023000 | 2024-10-08 3:20PM EDT | 23.00 | 2.96 | 2.83 | 2.96 | -0.44 | -12.94% | 40 | 1,936 | 55.47% |
| BTU241018C00023500 | 2024-10-07 2:51PM EDT | 23.50 | 2.91 | 2.25 | 2.50 | 0.00 | - | 1 | 42 | 58.98% |
| BTU241018C00024000 | 2024-10-08 11:42AM EDT | 24.00 | 1.92 | 1.91 | 2.03 | -0.59 | -23.51% | 114 | 4,019 | 52.54% |
| BTU241018C00024500 | 2024-10-07 9:56AM EDT | 24.50 | 2.38 | 1.42 | 1.61 | 0.00 | - | 3 | 34 | 49.12% |
| BTU241018C00025000 | 2024-10-08 1:27PM EDT | 25.00 | 1.22 | 1.12 | 1.20 | -0.36 | -22.78% | 79 | 7,928 | 44.53% |
| BTU241018C00025500 | 2024-10-08 3:10PM EDT | 25.50 | 0.90 | 0.71 | 0.87 | -0.31 | -25.62% | 32 | 189 | 42.58% |
| BTU241018C00026000 | 2024-10-08 2:50PM EDT | 26.00 | 0.66 | 0.57 | 0.63 | -0.21 | -24.14% | 79 | 3,428 | 42.97% |
| BTU241018C00026500 | 2024-10-08 3:10PM EDT | 26.50 | 0.42 | 0.38 | 0.42 | -0.18 | -30.00% | 496 | 157 | 41.99% |
| BTU241018C00027000 | 2024-10-08 2:49PM EDT | 27.00 | 0.29 | 0.23 | 0.30 | -0.15 | -34.09% | 677 | 55,686 | 43.56% |
| BTU241018C00027500 | 2024-10-07 3:56PM EDT | 27.50 | 0.26 | 0.13 | 0.19 | 0.00 | - | 68 | 1,209 | 43.16% |
| BTU241018C00028000 | 2024-10-02 12:31PM EDT | 28.00 | 0.19 | 0.07 | 0.13 | 0.00 | - | 38 | 2,478 | 44.53% |
| BTU241018C00029000 | 2024-10-01 3:48PM EDT | 29.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 10 | 2,823 | 50.20% |
| BTU241018C00030000 | 2024-10-08 9:53AM EDT | 30.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 50 | 13,381 | 55.86% |
| BTU241018C00031000 | 2024-09-26 9:43AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 2,392 | 77.93% |
| BTU241018C00032000 | 2024-08-02 9:40AM EDT | 32.00 | 0.04 | 0.00 | 1.21 | 0.00 | - | 1 | 112 | 138.28% |
| BTU241018C00033000 | 2024-06-12 3:05PM EDT | 33.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 336 | 120.31% |
| BTU241018C00034000 | 2024-08-20 9:30AM EDT | 34.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 97.66% |
| BTU241018C00035000 | 2024-07-03 11:42AM EDT | 35.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 50 | 1,146 | 123.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018P00014000 | 2024-08-20 12:45PM EDT | 14.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 200.00% |
| BTU241018P00015000 | 2024-08-15 3:07PM EDT | 15.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 112 | 677 | 182.03% |
| BTU241018P00016000 | 2024-09-20 10:10AM EDT | 16.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 1,211 | 194.92% |
| BTU241018P00017000 | 2024-08-15 3:07PM EDT | 17.00 | 0.21 | 0.01 | 0.20 | 0.00 | - | 58 | 2,689 | 151.56% |
| BTU241018P00018000 | 2024-09-24 9:39AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,323 | 139.06% |
| BTU241018P00019000 | 2024-09-30 2:18PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 365 | 4,901 | 90.63% |
| BTU241018P00020000 | 2024-10-03 2:33PM EDT | 20.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 1,505 | 94.92% |
| BTU241018P00021000 | 2024-10-08 10:42AM EDT | 21.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 2 | 2,305 | 69.53% |
| BTU241018P00021500 | 2024-09-30 12:35PM EDT | 21.50 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 6 | 74.22% |
| BTU241018P00022000 | 2024-10-08 9:45AM EDT | 22.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 21 | 5,316 | 59.77% |
| BTU241018P00022500 | 2024-09-25 11:35AM EDT | 22.50 | 0.15 | 0.02 | 0.19 | 0.00 | - | - | 18 | 61.72% |
| BTU241018P00023000 | 2024-10-08 9:36AM EDT | 23.00 | 0.07 | 0.03 | 0.20 | -0.04 | -36.36% | 30 | 2,341 | 55.47% |
| BTU241018P00023500 | 2024-09-27 10:30AM EDT | 23.50 | 0.08 | 0.05 | 0.18 | 0.00 | - | 8 | 62 | 54.88% |
| BTU241018P00024000 | 2024-10-04 11:38AM EDT | 24.00 | 0.15 | 0.08 | 0.18 | +0.05 | +50.00% | 1 | 2,254 | 46.29% |
| BTU241018P00024500 | 2024-10-08 10:42AM EDT | 24.50 | 0.20 | 0.17 | 0.24 | +0.05 | +33.33% | 121 | 84 | 42.38% |
| BTU241018P00025000 | 2024-10-08 1:02PM EDT | 25.00 | 0.34 | 0.34 | 0.36 | +0.14 | +70.00% | 6 | 4,584 | 40.63% |
| BTU241018P00025500 | 2024-10-08 10:43AM EDT | 25.50 | 0.54 | 0.34 | 0.54 | +0.25 | +86.21% | 56 | 445 | 39.65% |
| BTU241018P00026000 | 2024-10-08 2:15PM EDT | 26.00 | 0.73 | 0.65 | 0.78 | +0.23 | +46.00% | 97 | 4,943 | 38.87% |
| BTU241018P00026500 | 2024-10-08 3:17PM EDT | 26.50 | 1.05 | 1.03 | 1.09 | +0.35 | +50.00% | 78 | 74 | 38.77% |
| BTU241018P00027000 | 2024-10-07 10:42AM EDT | 27.00 | 1.48 | 1.38 | 1.51 | +0.60 | +68.18% | 9 | 105 | 42.87% |
| BTU241018P00027500 | 2024-10-08 11:11AM EDT | 27.50 | 1.94 | 1.77 | 1.95 | +0.40 | +25.97% | 7 | 9 | 46.48% |
| BTU241018P00028000 | 2024-10-02 9:49AM EDT | 28.00 | 1.67 | 2.11 | 2.51 | 0.00 | - | 14 | 85 | 58.98% |
| BTU241018P00029000 | 2024-09-20 10:27AM EDT | 29.00 | 5.50 | 3.10 | 3.40 | 0.00 | - | 3 | 7 | 62.50% |
| BTU241018P00030000 | 2024-09-16 9:53AM EDT | 30.00 | 7.35 | 4.15 | 5.15 | 0.00 | - | 47 | 2 | 98.44% |
| BTU241018P00031000 | 2024-04-26 10:20AM EDT | 31.00 | 7.50 | 5.75 | 8.15 | 0.00 | - | 1 | 0 | 203.22% |
| BTU241018P00032000 | 2024-03-13 1:16PM EDT | 32.00 | 7.00 | 8.65 | 10.65 | 0.00 | - | 1 | 4 | 321.48% |
© 2024 Yahoo. All rights reserved.