Australia markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.85+2.59 (+11.64%)
At close: 04:00PM EDT
24.45 -0.40 (-1.61%)
Pre-market: 04:12AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU221021C000050002022-09-19 9:37AM EDT5.0015.440.000.000.00-100.00%
BTU221021C000090002022-09-21 9:31AM EDT9.0013.550.000.000.00-1500.00%
BTU221021C000100002022-07-22 9:36AM EDT10.0011.4016.0016.400.00-136388.67%
BTU221021C000110002022-09-15 3:30PM EDT11.0010.810.000.000.00-100.00%
BTU221021C000120002022-09-21 9:31AM EDT12.0010.600.000.000.00-1500.00%
BTU221021C000130002022-09-22 9:46AM EDT13.009.050.000.000.00-100.00%
BTU221021C000140002022-09-21 12:54PM EDT14.007.920.000.000.00-200.00%
BTU221021C000150002022-09-28 10:22AM EDT15.008.700.000.000.00-100.00%
BTU221021C000160002022-09-28 10:44AM EDT16.008.700.000.000.00-200.00%
BTU221021C000170002022-09-28 10:51AM EDT17.007.910.000.000.00-200.00%
BTU221021C000180002022-09-28 10:19AM EDT18.006.050.000.000.00-5200.00%
BTU221021C000190002022-09-28 2:31PM EDT19.006.000.000.000.00-2400.00%
BTU221021C000200002022-09-28 3:53PM EDT20.005.400.000.000.00-2,04100.00%
BTU221021C000210002022-09-28 3:31PM EDT21.004.600.000.000.00-24000.00%
BTU221021C000220002022-09-28 3:56PM EDT22.003.900.000.000.00-42100.00%
BTU221021C000230002022-09-28 3:57PM EDT23.003.200.000.000.00-1,90000.00%
BTU221021C000240002022-09-28 3:59PM EDT24.002.680.000.000.00-81800.00%
BTU221021C000250002022-09-28 3:58PM EDT25.002.150.000.000.00-3,28400.78%
BTU221021C000260002022-09-28 3:57PM EDT26.001.690.000.000.00-91106.25%
BTU221021C000270002022-09-28 3:55PM EDT27.001.300.000.000.00-65406.25%
BTU221021C000280002022-09-28 3:59PM EDT28.001.000.000.000.00-3,239012.50%
BTU221021C000290002022-09-28 3:57PM EDT29.000.750.000.000.00-424012.50%
BTU221021C000300002022-09-28 3:59PM EDT30.000.620.000.000.00-1,161025.00%
BTU221021C000310002022-09-28 3:42PM EDT31.000.450.000.000.00-189025.00%
BTU221021C000320002022-09-28 3:55PM EDT32.000.350.000.000.00-115025.00%
BTU221021C000330002022-09-28 3:56PM EDT33.000.300.000.000.00-465025.00%
BTU221021C000340002022-09-28 2:42PM EDT34.000.200.000.000.00-172025.00%
BTU221021C000350002022-09-28 3:43PM EDT35.000.130.000.000.00-73025.00%
BTU221021C000360002022-09-28 2:51PM EDT36.000.100.000.000.00-46025.00%
BTU221021C000370002022-09-28 9:57AM EDT37.000.050.000.000.00-20050.00%
BTU221021C000380002022-09-28 1:48PM EDT38.000.050.000.000.00-22050.00%
BTU221021C000390002022-09-28 11:11AM EDT39.000.050.000.000.00-20050.00%
BTU221021C000400002022-09-28 1:36PM EDT40.000.050.000.000.00-12050.00%
BTU221021C000450002022-09-21 9:40AM EDT45.000.050.000.000.00-2050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTU221021P000050002022-07-06 3:44PM EDT5.000.020.000.050.00-13275.00%
BTU221021P000090002022-09-16 3:32PM EDT9.000.050.000.000.00-1050.00%
BTU221021P000100002022-09-27 10:30AM EDT10.000.040.000.000.00-10050.00%
BTU221021P000110002022-09-08 3:54PM EDT11.000.180.000.000.00-11050.00%
BTU221021P000120002022-09-26 12:57PM EDT12.000.050.000.000.00-1050.00%
BTU221021P000130002022-09-23 10:17AM EDT13.000.040.000.000.00-1050.00%
BTU221021P000140002022-09-28 2:58PM EDT14.000.050.000.000.00-17050.00%
BTU221021P000150002022-09-28 3:51PM EDT15.000.050.000.000.00-23050.00%
BTU221021P000160002022-09-28 3:21PM EDT16.000.140.000.000.00-8050.00%
BTU221021P000170002022-09-28 3:53PM EDT17.000.160.000.000.00-173050.00%
BTU221021P000180002022-09-28 3:58PM EDT18.000.240.000.000.00-214025.00%
BTU221021P000190002022-09-28 3:56PM EDT19.000.310.000.000.00-419025.00%
BTU221021P000200002022-09-28 3:59PM EDT20.000.490.000.000.00-1,383025.00%
BTU221021P000210002022-09-28 3:51PM EDT21.000.680.000.000.00-284012.50%
BTU221021P000220002022-09-28 3:59PM EDT22.000.950.000.000.00-1,455012.50%
BTU221021P000230002022-09-28 3:51PM EDT23.001.250.000.000.00-45806.25%
BTU221021P000240002022-09-28 3:59PM EDT24.001.680.000.000.00-39403.13%
BTU221021P000250002022-09-28 3:50PM EDT25.002.150.000.000.00-23300.00%
BTU221021P000260002022-09-28 3:23PM EDT26.002.800.000.000.00-5900.00%
BTU221021P000270002022-09-28 2:58PM EDT27.003.600.000.000.00-100.00%
BTU221021P000280002022-09-28 3:05PM EDT28.004.250.000.000.00-400.00%
BTU221021P000290002022-09-28 2:46PM EDT29.005.000.000.000.00-600.00%
BTU221021P000300002022-09-15 10:57AM EDT30.007.670.000.000.00-400.00%
BTU221021P000310002022-09-22 12:39PM EDT31.009.200.000.000.00-400.00%
BTU221021P000320002022-09-27 2:09PM EDT32.0010.210.000.000.00-100.00%
BTU221021P000330002022-09-14 3:56PM EDT33.0010.100.000.000.00-100.00%
BTU221021P000340002022-07-29 9:52AM EDT34.0013.417.407.600.00-10550.00%
BTU221021P000350002022-09-02 3:57PM EDT35.0010.870.000.000.00-100.00%
BTU221021P000360002022-09-01 2:30PM EDT36.0012.600.000.000.00-1800.00%
BTU221021P000370002022-07-29 9:53AM EDT37.0016.269.9010.100.00-70710.00%
BTU221021P000380002022-07-29 10:38AM EDT38.0017.4210.7011.000.00-2451290.00%
BTU221021P000390002022-04-27 9:46AM EDT39.0016.4015.3015.700.00--1190.14%
BTU221021P000400002022-08-30 10:53AM EDT40.0016.000.000.000.00-1200.00%
BTU221021P000450002022-07-28 10:42AM EDT45.0023.3017.2017.600.00-100.00%