BTU - Peabody Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU230721C000100002023-05-24 10:37AM EDT10.0010.008.709.000.00-28113.28%
BTU230721C000130002023-03-17 2:40PM EDT13.0010.4512.1012.600.00-370429.20%
BTU230721C000150002023-05-24 9:49AM EDT15.005.104.004.150.00-219864.06%
BTU230721C000180002023-05-26 3:51PM EDT18.001.861.831.90-0.76-29.01%22,28154.10%
BTU230721C000190002023-05-26 2:57PM EDT19.001.411.311.37+1.41-7052.30%
BTU230721C000200002023-05-26 3:57PM EDT20.000.910.910.95-0.31-25.41%1981,21351.03%
BTU230721C000210002023-05-26 3:35PM EDT21.000.660.610.65-0.16-19.51%663,74350.29%
BTU230721C000220002023-05-26 2:57PM EDT22.000.460.390.46-0.14-23.33%1021,13450.20%
BTU230721C000230002023-05-26 3:14PM EDT23.000.320.250.31-0.06-15.79%403,11950.10%
BTU230721C000240002023-05-26 11:50AM EDT24.000.200.150.22-0.05-20.00%711,45450.39%
BTU230721C000250002023-05-26 2:14PM EDT25.000.120.120.15-0.06-33.33%93,87251.86%
BTU230721C000260002023-05-24 3:07PM EDT26.000.150.050.100.00-471,30350.39%
BTU230721C000270002023-05-26 2:09PM EDT27.000.060.060.08-0.01-14.29%23210,21454.10%
BTU230721C000280002023-05-26 3:14PM EDT28.000.050.010.07-0.04-44.44%75,47053.13%
BTU230721C000290002023-05-22 11:43AM EDT29.000.110.000.200.00-194966.41%
BTU230721C000300002023-05-25 10:00AM EDT30.000.110.000.100.00-736,96862.11%
BTU230721C000310002023-05-25 10:47AM EDT31.000.100.000.190.00-11,16373.24%
BTU230721C000320002023-05-17 10:27AM EDT32.000.070.000.090.00-12,94167.97%
BTU230721C000330002023-05-15 1:07PM EDT33.000.100.000.060.00-655167.19%
BTU230721C000340002023-04-20 2:00PM EDT34.000.350.000.200.00-7477684.18%
BTU230721C000350002023-05-11 10:58AM EDT35.000.050.000.050.00-4023,82471.09%
BTU230721C000360002023-04-26 3:47PM EDT36.000.100.000.080.00-11,41478.52%
BTU230721C000370002023-05-05 3:35PM EDT37.000.090.000.070.00-727679.69%
BTU230721C000380002023-04-28 9:51AM EDT38.000.100.000.070.00-11058282.03%
BTU230721C000390002023-05-16 1:19PM EDT39.000.040.000.040.00-11178.91%
BTU230721C000400002023-05-22 11:21AM EDT40.000.040.000.040.00-217,91981.25%
BTU230721C000410002023-04-28 10:00AM EDT41.000.050.000.040.00-12583.59%
BTU230721C000420002023-02-23 10:46AM EDT42.000.600.170.210.00--1118.75%
BTU230721C000440002023-02-27 12:56PM EDT44.000.360.130.160.00-38118.16%
BTU230721C000450002023-04-28 11:29AM EDT45.000.050.000.040.00-567691.41%
BTU230721C000460002023-03-30 1:39PM EDT46.000.150.000.160.00-21,617111.72%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU230721P000100002023-04-27 2:58PM EDT10.000.040.000.010.00-154462.50%
BTU230721P000130002023-05-24 2:22PM EDT13.000.130.000.240.00-31,27363.87%
BTU230721P000140002023-05-26 1:18PM EDT14.000.150.120.18+0.15-1-56.25%
BTU230721P000150002023-05-26 3:15PM EDT15.000.230.230.300.00-431,60354.10%
BTU230721P000160002023-05-26 3:40PM EDT16.000.410.390.47+0.06+17.14%36151.56%
BTU230721P000170002023-05-26 2:59PM EDT17.000.680.680.72+0.13+23.64%615750.20%
BTU230721P000180002023-05-26 3:44PM EDT18.001.071.041.09+0.23+27.38%942,54049.56%
BTU230721P000190002023-05-26 3:44PM EDT19.001.511.511.56+0.23+17.97%3610947.75%
BTU230721P000200002023-05-26 2:58PM EDT20.002.022.102.15+0.19+10.38%364,19346.29%
BTU230721P000210002023-05-26 3:28PM EDT21.002.702.762.99+0.19+7.57%211,30350.68%
BTU230721P000220002023-05-26 3:28PM EDT22.003.543.503.85+0.29+8.92%61,98953.61%
BTU230721P000230002023-05-26 11:30AM EDT23.004.394.404.55+0.29+7.07%11,19745.31%
BTU230721P000240002023-05-26 3:34PM EDT24.005.355.205.65+0.98+22.43%62,81457.81%
BTU230721P000250002023-05-26 3:58PM EDT25.006.386.206.45+1.29+25.34%8634,94648.63%
BTU230721P000260002023-05-26 3:46PM EDT26.007.367.157.40+0.51+7.45%633146.88%
BTU230721P000270002023-05-25 10:35AM EDT27.008.008.158.400.00-277951.17%
BTU230721P000280002023-05-25 3:45PM EDT28.008.659.109.400.00-14555.08%
BTU230721P000290002023-05-24 3:05PM EDT29.009.2010.1510.450.00-66024966.41%
BTU230721P000300002023-05-24 3:01PM EDT30.0010.1511.1011.400.00-24010462.50%
BTU230721P000310002023-03-23 10:51AM EDT31.007.807.057.500.00-31670.00%
BTU230721P000320002023-05-17 2:32PM EDT32.0010.9013.1013.400.00-400069.14%
BTU230721P000330002023-04-17 9:39AM EDT33.006.8211.1511.600.00-1100.00%
BTU230721P000340002023-05-16 3:20PM EDT34.0012.6015.1515.400.00-4075.39%
BTU230721P000350002023-05-15 11:16AM EDT35.0012.3516.1016.400.00-1078.13%
BTU230721P000360002023-05-10 2:56PM EDT36.0012.8517.1517.400.00-50081.25%
BTU230721P000370002023-03-17 12:47PM EDT37.0014.1011.8012.250.00-14340.00%
BTU230721P000380002023-04-17 12:12PM EDT38.0012.2016.7017.700.00-500.00%
BTU230721P000390002023-03-31 2:08PM EDT39.0013.7014.9515.250.00-800.00%
BTU230721P000400002023-05-12 1:10PM EDT40.0017.8021.1521.550.00-1250.00%
BTU230721P000410002023-04-03 11:27AM EDT41.0015.8018.0518.550.00-1800.00%
BTU230721P000420002023-04-13 10:52AM EDT42.0016.3519.2020.000.00-500.00%
BTU230721P000430002023-04-27 11:18AM EDT43.0019.6024.1024.400.00-1098.44%
BTU230721P000440002023-04-03 9:40AM EDT44.0018.1020.6521.000.00-2200.00%
BTU230721P000450002023-04-03 9:40AM EDT45.0019.1021.6022.050.00-300.00%
BTU230721P000460002023-05-23 9:43AM EDT46.0025.6526.5527.450.00--0115.63%