Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510C00015500 | 2024-05-07 10:08AM EDT | 15.50 | 6.60 | 6.65 | 6.75 | -0.30 | -4.35% | 10 | 3 | 184.38% |
| BTU240510C00021000 | 2024-05-03 2:46PM EDT | 21.00 | 1.06 | 1.18 | 1.67 | 0.00 | - | 43 | 24 | 77.73% |
| BTU240510C00021500 | 2024-05-06 9:55AM EDT | 21.50 | 0.81 | 0.72 | 0.81 | 0.00 | - | 3 | 213 | 43.95% |
| BTU240510C00022000 | 2024-05-07 1:13PM EDT | 22.00 | 0.34 | 0.33 | 0.37 | +0.10 | +41.67% | 53 | 448 | 31.06% |
| BTU240510C00022500 | 2024-05-07 12:50PM EDT | 22.50 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 301 | 354 | 28.71% |
| BTU240510C00023000 | 2024-05-06 3:15PM EDT | 23.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 34 | 913 | 33.99% |
| BTU240510C00023500 | 2024-05-06 10:37AM EDT | 23.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 14 | 754 | 41.41% |
| BTU240510C00024000 | 2024-05-06 1:23PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 206 | 534 | 49.22% |
| BTU240510C00024500 | 2024-05-01 1:52PM EDT | 24.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 17 | 123 | 84.38% |
| BTU240510C00025000 | 2024-05-03 1:33PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 677 | 65.63% |
| BTU240510C00025500 | 2024-05-03 10:17AM EDT | 25.50 | 0.02 | 0.01 | 0.66 | 0.00 | - | 1 | 13 | 143.36% |
| BTU240510C00026000 | 2024-05-03 12:16PM EDT | 26.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 156 | 178 | 155.47% |
| BTU240510C00026500 | 2024-05-03 12:14PM EDT | 26.50 | 0.01 | 0.01 | 0.66 | 0.00 | - | 36 | 59 | 166.80% |
| BTU240510C00027000 | 2024-05-07 1:50PM EDT | 27.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 374 | 35 | 112.50% |
| BTU240510C00027500 | 2024-05-07 1:39PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 25 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510P00018000 | 2024-05-06 9:48AM EDT | 18.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 12 | 124 | 195.70% |
| BTU240510P00018500 | 2024-05-07 2:55PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 723 | 8 | 85.94% |
| BTU240510P00019000 | 2024-04-23 11:53AM EDT | 19.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 579 | 252 | 160.16% |
| BTU240510P00019500 | 2024-05-06 9:56AM EDT | 19.50 | 0.02 | 0.01 | 0.66 | 0.00 | - | 5 | 5 | 142.19% |
| BTU240510P00020000 | 2024-05-06 9:31AM EDT | 20.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 60 | 231 | 64.45% |
| BTU240510P00020500 | 2024-05-03 3:52PM EDT | 20.50 | 0.03 | 0.01 | 0.19 | 0.00 | - | 40 | 190 | 66.80% |
| BTU240510P00021000 | 2024-05-03 2:32PM EDT | 21.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 9 | 113 | 39.06% |
| BTU240510P00021500 | 2024-05-07 9:58AM EDT | 21.50 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 11 | 467 | 29.69% |
| BTU240510P00022000 | 2024-05-07 1:18PM EDT | 22.00 | 0.12 | 0.13 | 0.16 | -0.18 | -60.00% | 46 | 971 | 24.81% |
| BTU240510P00022500 | 2024-05-06 1:07PM EDT | 22.50 | 0.44 | 0.39 | 0.43 | -0.08 | -15.38% | 3 | 848 | 23.05% |
| BTU240510P00023000 | 2024-05-07 12:36PM EDT | 23.00 | 0.74 | 0.81 | 0.86 | -0.18 | -19.57% | 9 | 117 | 23.44% |
| BTU240510P00023500 | 2024-05-06 10:24AM EDT | 23.50 | 1.22 | 1.26 | 1.34 | 0.00 | - | 2 | 74 | 0.00% |
| BTU240510P00024000 | 2024-05-07 1:15PM EDT | 24.00 | 1.84 | 1.61 | 1.84 | +0.11 | +6.36% | 1 | 82 | 0.00% |
| BTU240510P00024500 | 2024-05-06 10:14AM EDT | 24.50 | 2.29 | 1.62 | 2.35 | 0.00 | - | 3 | 96 | 43.75% |
| BTU240510P00025000 | 2024-05-07 2:20PM EDT | 25.00 | 2.80 | 2.77 | 3.30 | +0.19 | +7.28% | 10 | 36 | 107.42% |
| BTU240510P00026000 | 2024-05-07 10:42AM EDT | 26.00 | 3.80 | 3.40 | 3.85 | +0.15 | +4.11% | 5 | 6 | 65.63% |
| BTU240510P00026500 | 2024-04-03 1:33PM EDT | 26.50 | 2.73 | 3.85 | 4.65 | 0.00 | - | 11 | 6 | 161.72% |
| BTU240510P00027000 | 2024-05-07 11:38AM EDT | 27.00 | 4.70 | 4.75 | 4.85 | -0.20 | -4.08% | 5 | 0 | 78.13% |
| BTU240510P00028500 | 2024-05-02 12:12PM EDT | 28.50 | 6.15 | 6.25 | 6.35 | 0.00 | - | - | 3 | 96.88% |
| BTU240510P00029000 | 2024-05-02 11:43AM EDT | 29.00 | 6.65 | 6.75 | 6.85 | 0.00 | - | 1 | 7 | 100.00% |
| BTU240510P00030000 | 2024-05-02 12:09PM EDT | 30.00 | 7.65 | 7.75 | 7.85 | +0.05 | +0.66% | 6 | 4 | 112.50% |
| BTU240510P00031000 | 2024-05-07 11:44AM EDT | 31.00 | 8.65 | 8.75 | 8.85 | +1.30 | +17.69% | 39 | 8 | 125.00% |
© 2024 Yahoo. All rights reserved.