Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00021500 | 2024-05-02 9:47AM EDT | 21.50 | 0.61 | 0.31 | 0.46 | +0.16 | +35.56% | 17 | 120 | 27.34% |
| BTU240503C00022000 | 2024-05-02 9:59AM EDT | 22.00 | 0.27 | 0.16 | 0.20 | -0.03 | -10.00% | 51 | 256 | 36.72% |
| BTU240503C00022500 | 2024-05-02 9:47AM EDT | 22.50 | 0.15 | 0.08 | 0.12 | -0.03 | -16.67% | 33 | 170 | 50.78% |
| BTU240503C00023000 | 2024-05-02 9:47AM EDT | 23.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 53 | 990 | 53.91% |
| BTU240503C00023500 | 2024-05-02 9:42AM EDT | 23.50 | 0.11 | 0.00 | 0.04 | +0.07 | +175.00% | 101 | 1,143 | 57.03% |
| BTU240503C00024000 | 2024-05-02 9:44AM EDT | 24.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 11 | 1,018 | 83.59% |
| BTU240503C00024500 | 2024-05-01 3:12PM EDT | 24.50 | 0.03 | 0.00 | 0.44 | 0.00 | - | 50 | 905 | 151.56% |
| BTU240503C00025000 | 2024-05-02 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 1,760 | 84.38% |
| BTU240503C00025500 | 2024-04-30 3:43PM EDT | 25.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 208 | 192.97% |
| BTU240503C00026000 | 2024-05-01 12:11PM EDT | 26.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 677 | 228.52% |
| BTU240503C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 223.83% |
| BTU240503C00027000 | 2024-04-26 2:07PM EDT | 27.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 101 | 179 | 168.75% |
| BTU240503C00027500 | 2024-04-29 9:40AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 174.22% |
| BTU240503C00028000 | 2024-04-02 11:34AM EDT | 28.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 266.41% |
| BTU240503C00029000 | 2024-04-17 10:59AM EDT | 29.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 292.19% |
| BTU240503C00029500 | 2024-04-26 2:37PM EDT | 29.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 232.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503P00018000 | 2024-04-26 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 112 | 243.75% |
| BTU240503P00019000 | 2024-04-17 11:10AM EDT | 19.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 10 | 10 | 193.75% |
| BTU240503P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 67 | 94 | 88.28% |
| BTU240503P00020500 | 2024-05-01 3:50PM EDT | 20.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 33 | 36 | 59.38% |
| BTU240503P00021000 | 2024-05-01 3:39PM EDT | 21.00 | 0.29 | 0.05 | 0.09 | 0.00 | - | 305 | 1,293 | 56.25% |
| BTU240503P00021500 | 2024-05-02 9:48AM EDT | 21.50 | 0.14 | 0.20 | 0.23 | -0.39 | -73.58% | 12 | 647 | 60.74% |
| BTU240503P00022000 | 2024-05-02 9:57AM EDT | 22.00 | 0.31 | 0.40 | 0.49 | -0.47 | -60.26% | 1 | 755 | 62.11% |
| BTU240503P00022500 | 2024-05-02 9:56AM EDT | 22.50 | 0.62 | 0.66 | 0.89 | -0.41 | -39.81% | 38 | 316 | 64.45% |
| BTU240503P00023000 | 2024-05-01 3:50PM EDT | 23.00 | 1.73 | 0.70 | 1.84 | 0.00 | - | 53 | 2,799 | 86.72% |
| BTU240503P00023500 | 2024-05-01 10:34AM EDT | 23.50 | 1.92 | 1.43 | 2.56 | 0.00 | - | 489 | 1,495 | 151.56% |
| BTU240503P00024000 | 2024-05-02 10:03AM EDT | 24.00 | 2.11 | 2.13 | 2.72 | -0.46 | -17.90% | 13 | 336 | 159.77% |
| BTU240503P00024500 | 2024-05-02 9:37AM EDT | 24.50 | 2.60 | 2.37 | 2.99 | +1.46 | +128.07% | 3 | 36 | 118.75% |
| BTU240503P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 1.50 | 2.69 | 5.10 | 0.00 | - | 2 | 6 | 287.89% |
| BTU240503P00027000 | 2024-03-21 9:34AM EDT | 27.00 | 2.71 | 2.82 | 3.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.