Peabody Energy Corporation (BTU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU221021C00005000 | 2022-09-19 9:37AM EDT | 5.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021C00009000 | 2022-09-21 9:31AM EDT | 9.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BTU221021C00010000 | 2022-07-22 9:36AM EDT | 10.00 | 11.40 | 16.00 | 16.40 | 0.00 | - | 1 | 36 | 388.67% |
| BTU221021C00011000 | 2022-09-15 3:30PM EDT | 11.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021C00012000 | 2022-09-21 9:31AM EDT | 12.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BTU221021C00013000 | 2022-09-22 9:46AM EDT | 13.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021C00014000 | 2022-09-21 12:54PM EDT | 14.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTU221021C00015000 | 2022-09-28 10:22AM EDT | 15.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021C00016000 | 2022-09-28 10:44AM EDT | 16.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTU221021C00017000 | 2022-09-28 10:51AM EDT | 17.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BTU221021C00018000 | 2022-09-28 10:19AM EDT | 18.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BTU221021C00019000 | 2022-09-28 2:31PM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BTU221021C00020000 | 2022-09-28 3:53PM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 0.00% |
| BTU221021C00021000 | 2022-09-28 3:31PM EDT | 21.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| BTU221021C00022000 | 2022-09-28 3:56PM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| BTU221021C00023000 | 2022-09-28 3:57PM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| BTU221021C00024000 | 2022-09-28 3:59PM EDT | 24.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| BTU221021C00025000 | 2022-09-28 3:58PM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,284 | 0 | 0.78% |
| BTU221021C00026000 | 2022-09-28 3:57PM EDT | 26.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 6.25% |
| BTU221021C00027000 | 2022-09-28 3:55PM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 6.25% |
| BTU221021C00028000 | 2022-09-28 3:59PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,239 | 0 | 12.50% |
| BTU221021C00029000 | 2022-09-28 3:57PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| BTU221021C00030000 | 2022-09-28 3:59PM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 25.00% |
| BTU221021C00031000 | 2022-09-28 3:42PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| BTU221021C00032000 | 2022-09-28 3:55PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BTU221021C00033000 | 2022-09-28 3:56PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| BTU221021C00034000 | 2022-09-28 2:42PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| BTU221021C00035000 | 2022-09-28 3:43PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| BTU221021C00036000 | 2022-09-28 2:51PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BTU221021C00037000 | 2022-09-28 9:57AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BTU221021C00038000 | 2022-09-28 1:48PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BTU221021C00039000 | 2022-09-28 11:11AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BTU221021C00040000 | 2022-09-28 1:36PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BTU221021C00045000 | 2022-09-21 9:40AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU221021P00005000 | 2022-07-06 3:44PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 275.00% |
| BTU221021P00009000 | 2022-09-16 3:32PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BTU221021P00010000 | 2022-09-27 10:30AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BTU221021P00011000 | 2022-09-08 3:54PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BTU221021P00012000 | 2022-09-26 12:57PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BTU221021P00013000 | 2022-09-23 10:17AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BTU221021P00014000 | 2022-09-28 2:58PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BTU221021P00015000 | 2022-09-28 3:51PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BTU221021P00016000 | 2022-09-28 3:21PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BTU221021P00017000 | 2022-09-28 3:53PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| BTU221021P00018000 | 2022-09-28 3:58PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| BTU221021P00019000 | 2022-09-28 3:56PM EDT | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| BTU221021P00020000 | 2022-09-28 3:59PM EDT | 20.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 25.00% |
| BTU221021P00021000 | 2022-09-28 3:51PM EDT | 21.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| BTU221021P00022000 | 2022-09-28 3:59PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 12.50% |
| BTU221021P00023000 | 2022-09-28 3:51PM EDT | 23.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| BTU221021P00024000 | 2022-09-28 3:59PM EDT | 24.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 3.13% |
| BTU221021P00025000 | 2022-09-28 3:50PM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| BTU221021P00026000 | 2022-09-28 3:23PM EDT | 26.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BTU221021P00027000 | 2022-09-28 2:58PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021P00028000 | 2022-09-28 3:05PM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BTU221021P00029000 | 2022-09-28 2:46PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BTU221021P00030000 | 2022-09-15 10:57AM EDT | 30.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BTU221021P00031000 | 2022-09-22 12:39PM EDT | 31.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BTU221021P00032000 | 2022-09-27 2:09PM EDT | 32.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021P00033000 | 2022-09-14 3:56PM EDT | 33.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021P00034000 | 2022-07-29 9:52AM EDT | 34.00 | 13.41 | 7.40 | 7.60 | 0.00 | - | 10 | 55 | 0.00% |
| BTU221021P00035000 | 2022-09-02 3:57PM EDT | 35.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BTU221021P00036000 | 2022-09-01 2:30PM EDT | 36.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BTU221021P00037000 | 2022-07-29 9:53AM EDT | 37.00 | 16.26 | 9.90 | 10.10 | 0.00 | - | 70 | 71 | 0.00% |
| BTU221021P00038000 | 2022-07-29 10:38AM EDT | 38.00 | 17.42 | 10.70 | 11.00 | 0.00 | - | 245 | 129 | 0.00% |
| BTU221021P00039000 | 2022-04-27 9:46AM EDT | 39.00 | 16.40 | 15.30 | 15.70 | 0.00 | - | - | 1 | 190.14% |
| BTU221021P00040000 | 2022-08-30 10:53AM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BTU221021P00045000 | 2022-07-28 10:42AM EDT | 45.00 | 23.30 | 17.20 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
