Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240802C00017500 | 2024-07-22 12:29PM EDT | 17.50 | 5.10 | 4.60 | 4.95 | 0.00 | - | - | 12 | 99.22% |
| BTU240802C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 3.47 | 1.82 | 5.00 | 0.00 | - | 1 | 1 | 99.61% |
| BTU240802C00020000 | 2024-07-25 10:55AM EDT | 20.00 | 2.16 | 2.21 | 2.94 | +0.34 | +18.68% | 1 | 60 | 96.68% |
| BTU240802C00021000 | 2024-07-25 10:44AM EDT | 21.00 | 1.37 | 1.42 | 1.70 | +0.32 | +30.48% | 3 | 11 | 66.99% |
| BTU240802C00021500 | 2024-07-25 2:53PM EDT | 21.50 | 1.03 | 1.08 | 1.17 | +0.01 | +0.98% | 10 | 147 | 58.01% |
| BTU240802C00022000 | 2024-07-26 2:51PM EDT | 22.00 | 0.72 | 0.79 | 0.86 | -0.03 | -4.00% | 71 | 80 | 57.62% |
| BTU240802C00022500 | 2024-07-26 3:28PM EDT | 22.50 | 0.50 | 0.55 | 0.61 | -0.08 | -13.79% | 37 | 354 | 57.23% |
| BTU240802C00023000 | 2024-07-26 3:37PM EDT | 23.00 | 0.35 | 0.35 | 0.43 | -0.03 | -7.89% | 47 | 683 | 56.84% |
| BTU240802C00023500 | 2024-07-26 3:30PM EDT | 23.50 | 0.21 | 0.22 | 0.25 | -0.04 | -16.00% | 60 | 933 | 54.88% |
| BTU240802C00024000 | 2024-07-26 10:36AM EDT | 24.00 | 0.11 | 0.13 | 0.15 | -0.05 | -31.25% | 54 | 379 | 54.30% |
| BTU240802C00024500 | 2024-07-26 11:12AM EDT | 24.50 | 0.08 | 0.08 | 0.12 | +0.03 | +60.00% | 29 | 364 | 57.42% |
| BTU240802C00025000 | 2024-07-25 12:26PM EDT | 25.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 1 | 226 | 64.06% |
| BTU240802C00025500 | 2024-07-26 10:37AM EDT | 25.50 | 0.04 | 0.02 | 0.96 | -0.02 | -33.33% | 3 | 302 | 123.83% |
| BTU240802C00026000 | 2024-07-23 12:14PM EDT | 26.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 9 | 13 | 94.92% |
| BTU240802C00026500 | 2024-07-23 9:30AM EDT | 26.50 | 0.14 | 0.01 | 0.37 | 0.00 | - | 4 | 5 | 104.30% |
| BTU240802C00027000 | 2024-07-22 9:30AM EDT | 27.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 138.48% |
| BTU240802C00032000 | 2024-07-22 10:56AM EDT | 32.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 50 | 128.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240802P00017000 | 2024-07-10 1:01PM EDT | 17.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 10 | 672 | 250.20% |
| BTU240802P00017500 | 2024-06-25 3:22PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 127 | 170.31% |
| BTU240802P00018000 | 2024-07-10 2:35PM EDT | 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 386 | 124 | 78.13% |
| BTU240802P00018500 | 2024-07-19 2:28PM EDT | 18.50 | 0.04 | 0.00 | 0.74 | 0.00 | - | 917 | 1,583 | 141.41% |
| BTU240802P00019000 | 2024-07-25 11:29AM EDT | 19.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 1 | 681 | 124.02% |
| BTU240802P00019500 | 2024-07-23 9:30AM EDT | 19.50 | 0.06 | 0.00 | 0.06 | -0.06 | -50.00% | 2 | 53 | 56.25% |
| BTU240802P00020000 | 2024-07-25 9:49AM EDT | 20.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 28 | 255 | 52.34% |
| BTU240802P00020500 | 2024-07-24 3:47PM EDT | 20.50 | 0.18 | 0.01 | 0.16 | 0.00 | - | 1,706 | 3,620 | 60.74% |
| BTU240802P00021000 | 2024-07-26 3:50PM EDT | 21.00 | 0.24 | 0.06 | 0.27 | -0.11 | -31.43% | 38 | 238 | 60.74% |
| BTU240802P00021500 | 2024-07-26 3:03PM EDT | 21.50 | 0.44 | 0.32 | 0.40 | -0.06 | -12.00% | 5 | 121 | 54.88% |
| BTU240802P00022000 | 2024-07-26 3:50PM EDT | 22.00 | 0.56 | 0.51 | 0.60 | -0.14 | -20.00% | 26 | 155 | 54.30% |
| BTU240802P00022500 | 2024-07-26 2:26PM EDT | 22.50 | 0.91 | 0.78 | 0.85 | -0.30 | -24.79% | 3 | 260 | 54.30% |
| BTU240802P00023000 | 2024-07-26 1:05PM EDT | 23.00 | 1.32 | 1.09 | 1.16 | +0.03 | +2.33% | 10 | 129 | 53.71% |
| BTU240802P00023500 | 2024-07-26 3:12PM EDT | 23.50 | 1.58 | 1.19 | 1.55 | -0.04 | -2.47% | 8 | 1,183 | 59.38% |
| BTU240802P00024000 | 2024-07-19 10:18AM EDT | 24.00 | 1.39 | 1.54 | 2.30 | 0.00 | - | 2 | 4 | 55.66% |
| BTU240802P00025000 | 2024-07-17 3:41PM EDT | 25.00 | 1.58 | 1.85 | 2.98 | 0.00 | - | - | 1 | 82.23% |
| BTU240802P00027000 | 2024-06-14 10:02AM EDT | 27.00 | 4.20 | 2.03 | 5.80 | 0.00 | - | - | 21 | 206.45% |
© 2024 Yahoo. All rights reserved.