Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510C00021000 | 2024-05-02 10:49AM EDT | 21.00 | 1.22 | 0.71 | 0.80 | -0.93 | -43.26% | 40 | 1 | 36.23% |
| BTU240510C00022500 | 2024-05-02 3:43PM EDT | 22.50 | 0.10 | 0.07 | 0.11 | -0.23 | -69.70% | 148 | 232 | 31.25% |
| BTU240510C00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.09 | 0.02 | 0.05 | -0.09 | -50.00% | 52 | 900 | 32.03% |
| BTU240510C00023500 | 2024-05-02 2:02PM EDT | 23.50 | 0.05 | 0.00 | 0.03 | -0.05 | -50.00% | 21 | 755 | 35.16% |
| BTU240510C00024000 | 2024-05-01 1:56PM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 364 | 379 | 44.14% |
| BTU240510C00024500 | 2024-05-01 1:52PM EDT | 24.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 17 | 123 | 50.39% |
| BTU240510C00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2,010 | 677 | 82.42% |
| BTU240510C00025500 | 2024-04-18 9:39AM EDT | 25.50 | 0.50 | 0.00 | 0.47 | 0.00 | - | 1 | 13 | 96.29% |
| BTU240510C00026000 | 2024-05-01 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 40 | 105.47% |
| BTU240510C00026500 | 2024-04-12 9:30AM EDT | 26.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | 20 | 28 | 112.50% |
| BTU240510C00027000 | 2024-04-23 3:21PM EDT | 27.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 119.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510P00018000 | 2024-04-19 3:50PM EDT | 18.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 112 | 112 | 119.14% |
| BTU240510P00019000 | 2024-04-23 11:53AM EDT | 19.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 579 | 252 | 84.18% |
| BTU240510P00019500 | 2024-04-23 11:55AM EDT | 19.50 | 0.06 | 0.00 | 0.53 | 0.00 | - | 4 | 0 | 74.61% |
| BTU240510P00020000 | 2024-05-01 12:09PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 15 | 171 | 35.55% |
| BTU240510P00021000 | 2024-05-02 3:39PM EDT | 21.00 | 0.19 | 0.17 | 0.20 | -0.20 | -51.28% | 18 | 114 | 31.25% |
| BTU240510P00021500 | 2024-05-02 3:05PM EDT | 21.50 | 0.30 | 0.33 | 0.40 | -0.32 | -51.61% | 56 | 74 | 31.15% |
| BTU240510P00022000 | 2024-05-02 3:38PM EDT | 22.00 | 0.65 | 0.62 | 0.84 | -0.17 | -20.73% | 64 | 882 | 42.58% |
| BTU240510P00022500 | 2024-05-02 12:50PM EDT | 22.50 | 0.63 | 0.80 | 1.14 | +0.11 | +21.15% | 123 | 761 | 38.18% |
| BTU240510P00023000 | 2024-05-02 2:51PM EDT | 23.00 | 1.25 | 1.27 | 1.89 | -0.35 | -21.88% | 59 | 76 | 71.29% |
| BTU240510P00023500 | 2024-05-02 3:14PM EDT | 23.50 | 1.94 | 1.79 | 2.10 | +0.55 | +39.57% | 13 | 87 | 52.73% |
| BTU240510P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 1.70 | 2.15 | 4.60 | -0.82 | -32.54% | 33 | 234 | 133.40% |
| BTU240510P00024500 | 2024-04-30 2:16PM EDT | 24.50 | 2.00 | 2.67 | 5.00 | 0.00 | - | 2 | 97 | 140.43% |
| BTU240510P00025000 | 2024-05-02 12:09PM EDT | 25.00 | 2.61 | 3.30 | 3.65 | +1.22 | +87.77% | 16 | 20 | 83.01% |
| BTU240510P00026000 | 2024-05-02 11:43AM EDT | 26.00 | 3.65 | 4.20 | 5.95 | +1.31 | +55.98% | 3 | 7 | 144.92% |
| BTU240510P00026500 | 2024-04-03 1:33PM EDT | 26.50 | 2.73 | 4.55 | 5.05 | 0.00 | - | 11 | 6 | 86.72% |
© 2024 Yahoo. All rights reserved.