Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517C00021000 | 2024-05-01 2:05PM EDT | 21.00 | 1.26 | 0.82 | 0.92 | 0.00 | - | 4 | 18 | 35.65% |
| BTU240517C00022000 | 2024-05-02 12:50PM EDT | 22.00 | 0.65 | 0.30 | 0.39 | +0.15 | +30.00% | 277 | 1,560 | 33.59% |
| BTU240517C00023000 | 2024-05-02 12:16PM EDT | 23.00 | 0.15 | 0.07 | 0.13 | -0.10 | -40.00% | 17 | 1,068 | 33.11% |
| BTU240517C00023500 | 2024-05-02 3:55PM EDT | 23.50 | 0.05 | 0.04 | 0.08 | -0.14 | -73.68% | 2 | 89 | 34.38% |
| BTU240517C00024000 | 2024-05-02 3:19PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 59 | 1,542 | 33.99% |
| BTU240517C00024500 | 2024-05-02 1:39PM EDT | 24.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 6 | 78 | 41.02% |
| BTU240517C00025000 | 2024-05-02 2:44PM EDT | 25.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 71 | 3,241 | 41.41% |
| BTU240517C00025500 | 2024-04-30 10:04AM EDT | 25.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 213 | 60.94% |
| BTU240517C00026000 | 2024-05-01 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 2,214 | 52.73% |
| BTU240517C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 31 | 86.13% |
| BTU240517C00027000 | 2024-05-01 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 493 | 83.79% |
| BTU240517C00027500 | 2024-04-22 12:06PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 3 | 97.46% |
| BTU240517C00028000 | 2024-05-02 9:46AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 1 | 1,030 | 51.56% |
| BTU240517C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.26 | 0.07 | 0.11 | 0.00 | - | 4 | 4 | 88.28% |
| BTU240517C00030000 | 2024-04-05 11:39AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 120.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517P00015000 | 2024-04-05 10:26AM EDT | 15.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 137.11% |
| BTU240517P00017000 | 2024-05-01 1:50PM EDT | 17.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 750 | 499 | 78.13% |
| BTU240517P00018000 | 2024-04-29 12:51PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,009 | 46.09% |
| BTU240517P00019000 | 2024-05-01 12:38PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 315 | 231 | 41.41% |
| BTU240517P00020000 | 2024-05-02 3:38PM EDT | 20.00 | 0.10 | 0.08 | 0.14 | -0.11 | -52.38% | 15 | 619 | 37.70% |
| BTU240517P00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.35 | 0.32 | 0.37 | -0.17 | -32.69% | 2 | 291 | 34.96% |
| BTU240517P00021500 | 2024-05-02 12:48PM EDT | 21.50 | 0.35 | 0.51 | 0.58 | -0.40 | -53.33% | 14 | 73 | 34.47% |
| BTU240517P00022000 | 2024-05-02 2:44PM EDT | 22.00 | 0.67 | 0.80 | 0.87 | -0.26 | -27.96% | 1,241 | 2,477 | 34.77% |
| BTU240517P00022500 | 2024-05-02 10:37AM EDT | 22.50 | 0.91 | 1.13 | 1.25 | -0.46 | -33.58% | 82 | 77 | 37.21% |
| BTU240517P00023000 | 2024-05-02 11:54AM EDT | 23.00 | 1.06 | 1.53 | 1.85 | -0.70 | -39.77% | 19 | 507 | 52.54% |
| BTU240517P00023500 | 2024-05-02 9:54AM EDT | 23.50 | 1.65 | 1.03 | 2.17 | -0.18 | -9.84% | 10 | 171 | 47.07% |
| BTU240517P00024000 | 2024-05-02 3:34PM EDT | 24.00 | 2.40 | 2.12 | 2.95 | +0.20 | +9.09% | 26 | 2,918 | 75.39% |
| BTU240517P00024500 | 2024-04-26 11:18AM EDT | 24.50 | 1.55 | 2.85 | 3.20 | 0.00 | - | 7 | 41 | 62.89% |
| BTU240517P00025000 | 2024-05-02 12:12PM EDT | 25.00 | 2.67 | 2.48 | 4.10 | -0.73 | -21.47% | 26 | 455 | 100.59% |
| BTU240517P00026000 | 2024-04-19 11:19AM EDT | 26.00 | 2.23 | 3.80 | 6.15 | 0.00 | - | 1 | 121 | 104.69% |
| BTU240517P00027000 | 2024-04-02 10:22AM EDT | 27.00 | 3.05 | 5.15 | 5.35 | 0.00 | - | 4 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.