Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117C00005000 | 2024-01-10 2:51PM EDT | 5.00 | 18.90 | 18.40 | 22.65 | 0.00 | - | 7 | 8 | 667.97% |
| BTU250117C00010000 | 2024-07-01 12:22PM EDT | 10.00 | 13.65 | 11.70 | 14.10 | 0.00 | - | 1 | 403 | 172.31% |
| BTU250117C00013000 | 2024-08-23 10:43AM EDT | 13.00 | 10.55 | 8.05 | 9.15 | 0.00 | - | 2 | 986 | 79.20% |
| BTU250117C00015000 | 2024-09-05 3:58PM EDT | 15.00 | 6.90 | 6.10 | 6.55 | 0.00 | - | 1 | 621 | 50.49% |
| BTU250117C00018000 | 2024-09-05 9:55AM EDT | 18.00 | 4.43 | 3.75 | 3.90 | 0.00 | - | 1 | 3,458 | 45.07% |
| BTU250117C00019000 | 2024-09-06 10:00AM EDT | 19.00 | 3.10 | 3.05 | 3.20 | -0.55 | -15.07% | 21 | 961 | 43.41% |
| BTU250117C00020000 | 2024-09-06 3:08PM EDT | 20.00 | 2.42 | 2.48 | 2.58 | -0.52 | -17.69% | 1,278 | 24,083 | 42.14% |
| BTU250117C00021000 | 2024-09-06 3:28PM EDT | 21.00 | 1.97 | 1.92 | 2.03 | -0.41 | -17.23% | 34 | 1,352 | 40.82% |
| BTU250117C00022000 | 2024-09-06 3:14PM EDT | 22.00 | 1.47 | 1.47 | 1.59 | -0.48 | -24.62% | 6 | 2,076 | 40.23% |
| BTU250117C00023000 | 2024-09-06 12:50PM EDT | 23.00 | 0.93 | 1.12 | 1.22 | -0.62 | -40.00% | 37 | 1,516 | 39.60% |
| BTU250117C00024000 | 2024-09-06 3:01PM EDT | 24.00 | 0.85 | 0.81 | 0.95 | -0.31 | -26.72% | 119 | 1,600 | 39.75% |
| BTU250117C00025000 | 2024-09-06 3:18PM EDT | 25.00 | 0.64 | 0.59 | 0.72 | -0.24 | -27.27% | 91 | 5,088 | 39.50% |
| BTU250117C00026000 | 2024-09-06 10:49AM EDT | 26.00 | 0.51 | 0.38 | 0.55 | -0.30 | -37.04% | 2 | 503 | 39.55% |
| BTU250117C00027000 | 2024-09-05 10:01AM EDT | 27.00 | 0.34 | 0.33 | 0.41 | -0.16 | -32.00% | 2 | 6,679 | 39.40% |
| BTU250117C00028000 | 2024-09-05 10:02AM EDT | 28.00 | 0.28 | 0.25 | 0.33 | -0.07 | -20.00% | 2 | 721 | 40.23% |
| BTU250117C00029000 | 2024-09-06 11:40AM EDT | 29.00 | 0.23 | 0.15 | 0.44 | -0.17 | -42.50% | 100 | 617 | 47.27% |
| BTU250117C00030000 | 2024-09-06 1:06PM EDT | 30.00 | 0.15 | 0.10 | 0.34 | -0.08 | -34.78% | 20 | 6,337 | 46.88% |
| BTU250117C00031000 | 2024-08-16 12:36PM EDT | 31.00 | 0.37 | 0.02 | 0.31 | 0.00 | - | 66 | 99 | 48.63% |
| BTU250117C00032000 | 2024-08-26 9:31AM EDT | 32.00 | 0.30 | 0.01 | 0.27 | 0.00 | - | 50 | 5,690 | 49.61% |
| BTU250117C00035000 | 2024-09-05 10:11AM EDT | 35.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 34 | 15,977 | 52.73% |
| BTU250117C00037000 | 2024-08-13 2:57PM EDT | 37.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 2,445 | 56.64% |
| BTU250117C00040000 | 2024-08-26 9:34AM EDT | 40.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 3,833 | 53.91% |
| BTU250117C00042000 | 2024-06-06 10:09AM EDT | 42.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 3 | 433 | 67.48% |
| BTU250117C00045000 | 2024-08-19 2:31PM EDT | 45.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 1,758 | 59.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117P00003000 | 2023-09-07 3:41PM EDT | 3.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 187.11% |
| BTU250117P00005000 | 2023-09-19 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 22 | 122.66% |
| BTU250117P00010000 | 2024-08-21 9:41AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 774 | 56.25% |
| BTU250117P00013000 | 2024-06-25 10:49AM EDT | 13.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 4,308 | 56.45% |
| BTU250117P00015000 | 2024-09-06 11:18AM EDT | 15.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 1 | 2,674 | 42.38% |
| BTU250117P00016000 | 2024-08-30 12:49PM EDT | 16.00 | 0.13 | 0.09 | 0.38 | 0.00 | - | 6 | 772 | 43.75% |
| BTU250117P00017000 | 2024-09-06 3:52PM EDT | 17.00 | 0.41 | 0.41 | 0.51 | +0.16 | +64.00% | 19 | 117 | 41.02% |
| BTU250117P00018000 | 2024-09-06 2:49PM EDT | 18.00 | 0.68 | 0.60 | 0.66 | +0.36 | +112.50% | 46 | 14,286 | 37.74% |
| BTU250117P00019000 | 2024-09-06 1:42PM EDT | 19.00 | 0.96 | 0.88 | 0.94 | +0.26 | +37.14% | 2 | 478 | 36.57% |
| BTU250117P00020000 | 2024-09-06 3:57PM EDT | 20.00 | 1.25 | 1.25 | 1.31 | +0.16 | +14.68% | 15 | 8,804 | 35.65% |
| BTU250117P00021000 | 2024-09-06 12:31PM EDT | 21.00 | 1.90 | 1.69 | 1.78 | +0.50 | +35.71% | 4 | 1,341 | 35.03% |
| BTU250117P00022000 | 2024-09-06 3:12PM EDT | 22.00 | 2.40 | 2.24 | 2.33 | +1.21 | +101.68% | 60 | 6,326 | 34.25% |
| BTU250117P00023000 | 2024-09-06 12:18PM EDT | 23.00 | 3.07 | 2.83 | 2.99 | +0.58 | +23.29% | 506 | 969 | 33.99% |
| BTU250117P00024000 | 2024-09-06 9:53AM EDT | 24.00 | 3.20 | 3.50 | 3.70 | +0.31 | +10.73% | 15 | 1,340 | 33.15% |
| BTU250117P00025000 | 2024-08-29 10:10AM EDT | 25.00 | 2.69 | 4.30 | 4.50 | 0.00 | - | 1 | 6,580 | 32.91% |
| BTU250117P00026000 | 2024-09-04 10:24AM EDT | 26.00 | 5.05 | 5.15 | 5.45 | +0.80 | +18.82% | 1 | 1,528 | 35.65% |
| BTU250117P00027000 | 2024-09-06 10:50AM EDT | 27.00 | 6.20 | 6.00 | 6.40 | +1.75 | +39.33% | 90 | 1,911 | 37.84% |
| BTU250117P00028000 | 2024-09-06 12:29PM EDT | 28.00 | 7.35 | 6.90 | 7.40 | +2.05 | +38.68% | 217 | 577 | 41.31% |
| BTU250117P00029000 | 2024-08-06 11:01AM EDT | 29.00 | 7.50 | 6.60 | 8.35 | 0.00 | - | 1 | 104 | 42.77% |
| BTU250117P00030000 | 2024-08-19 12:50PM EDT | 30.00 | 6.82 | 8.90 | 9.25 | 0.00 | - | 209 | 585 | 41.50% |
| BTU250117P00032000 | 2024-04-17 1:39PM EDT | 32.00 | 7.84 | 8.50 | 10.75 | 0.00 | - | 297 | 76 | 0.00% |
| BTU250117P00035000 | 2024-05-30 3:20PM EDT | 35.00 | 10.70 | 12.25 | 13.60 | 0.00 | - | 1 | 0 | 0.00% |
| BTU250117P00037000 | 2023-11-27 10:30AM EDT | 37.00 | 13.40 | 10.40 | 13.10 | 0.00 | - | 4 | 15 | 0.00% |
| BTU250117P00040000 | 2023-11-07 10:50AM EDT | 40.00 | 18.02 | 14.10 | 18.10 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00042000 | 2023-11-01 10:22AM EDT | 42.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00045000 | 2023-10-26 9:39AM EDT | 45.00 | 21.95 | 19.10 | 22.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.