Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230721C00010000 | 2022-08-04 10:17AM EST | 10.00 | 10.40 | 12.30 | 13.80 | 0.00 | - | - | 7 | 0.00% |
| BTU230721C00013000 | 2022-08-04 2:50PM EST | 13.00 | 8.60 | 10.20 | 11.80 | 0.00 | - | 1 | 39 | 0.00% |
| BTU230721C00015000 | 2022-08-09 2:20PM EST | 15.00 | 8.65 | 9.10 | 9.60 | 0.00 | - | 2 | 39 | 0.00% |
| BTU230721C00018000 | 2022-08-09 11:26AM EST | 18.00 | 6.94 | 7.60 | 8.10 | 0.00 | - | 1 | 14 | 47.07% |
| BTU230721C00020000 | 2022-08-09 2:55PM EST | 20.00 | 6.60 | 6.70 | 7.20 | 0.00 | - | 5 | 849 | 56.23% |
| BTU230721C00022000 | 2022-08-05 1:57PM EST | 22.00 | 4.94 | 6.00 | 6.40 | 0.00 | - | 1 | 46 | 65.19% |
| BTU230721C00025000 | 2022-08-10 8:50AM EST | 25.00 | 5.10 | 5.80 | 5.40 | +0.74 | +16.97% | 23 | 85 | 78.61% |
| BTU230721C00027000 | 2022-07-27 1:25PM EST | 27.00 | 5.53 | 4.40 | 5.40 | 0.00 | - | - | 100 | 79.69% |
| BTU230721C00030000 | 2022-08-05 12:40PM EST | 30.00 | 3.19 | 3.70 | 4.10 | 0.00 | - | 20 | 374 | 79.20% |
| BTU230721C00032000 | 2022-07-15 11:21AM EST | 32.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | - | 55 | 81.18% |
| BTU230721C00035000 | 2022-08-05 8:43AM EST | 35.00 | 2.15 | 2.80 | 3.20 | 0.00 | - | 1 | 24 | 83.76% |
| BTU230721C00040000 | 2022-07-25 9:03AM EST | 40.00 | 2.90 | 2.20 | 2.55 | 0.00 | - | 1 | 420 | 87.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU230721P00010000 | 2022-08-05 1:57PM EST | 10.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | - | 13 | 135.25% |
| BTU230721P00013000 | 2022-07-25 12:37PM EST | 13.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | - | 12 | 134.57% |
| BTU230721P00015000 | 2022-07-21 2:46PM EST | 15.00 | 3.43 | 2.70 | 2.85 | 0.00 | - | - | 9 | 132.72% |
| BTU230721P00018000 | 2022-08-08 1:35PM EST | 18.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 22 | 53 | 132.47% |
| BTU230721P00020000 | 2022-08-04 9:40AM EST | 20.00 | 6.04 | 5.10 | 5.40 | 0.00 | - | 1 | 126 | 131.84% |
| BTU230721P00022000 | 2022-08-11 1:38PM EST | 22.00 | 5.97 | 6.40 | 6.60 | -0.93 | -13.48% | 265 | 13 | 133.25% |
| BTU230721P00025000 | 2022-08-02 8:40AM EST | 25.00 | 8.50 | 8.20 | 8.60 | -1.00 | -10.53% | 10 | 12 | 133.13% |
| BTU230721P00027000 | 2022-07-29 8:45AM EST | 27.00 | 10.40 | 9.60 | 10.00 | 0.00 | - | - | 25 | 133.84% |
| BTU230721P00030000 | 2022-07-14 9:59AM EST | 30.00 | 13.50 | 11.90 | 12.20 | 0.00 | - | - | 9 | 135.50% |
| BTU230721P00032000 | 2022-07-29 8:45AM EST | 32.00 | 14.25 | 12.70 | 13.80 | 0.00 | - | - | 29 | 131.15% |
| BTU230721P00040000 | 2022-08-01 2:55PM EST | 40.00 | 21.70 | 19.20 | 20.50 | 0.00 | - | - | 2 | 134.77% |
© 2023 Yahoo. All rights reserved.
