Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240426C00021000 | 2024-04-23 12:49PM EDT | 21.00 | 2.47 | 2.06 | 2.76 | -0.08 | -3.14% | 4 | 1 | 143.36% |
| BTU240426C00022000 | 2024-04-19 3:56PM EDT | 22.00 | 2.11 | 1.12 | 2.10 | 0.00 | - | 3 | 1,044 | 79.30% |
| BTU240426C00022500 | 2024-04-23 2:04PM EDT | 22.50 | 0.98 | 0.89 | 1.58 | -1.18 | -54.63% | 15 | 3 | 79.69% |
| BTU240426C00023000 | 2024-04-23 2:27PM EDT | 23.00 | 0.58 | 0.54 | 0.61 | -0.62 | -51.67% | 144 | 625 | 41.21% |
| BTU240426C00023500 | 2024-04-23 12:07PM EDT | 23.50 | 0.25 | 0.25 | 0.28 | -0.45 | -64.29% | 872 | 1,197 | 36.33% |
| BTU240426C00024000 | 2024-04-23 11:26AM EDT | 24.00 | 0.11 | 0.08 | 0.10 | -0.23 | -67.65% | 70 | 610 | 35.16% |
| BTU240426C00024500 | 2024-04-23 3:57PM EDT | 24.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 485 | 1,402 | 38.28% |
| BTU240426C00025000 | 2024-04-22 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 70 | 604 | 46.88% |
| BTU240426C00025500 | 2024-04-22 1:37PM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 567 | 50.78% |
| BTU240426C00026000 | 2024-04-17 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 12 | 199 | 60.16% |
| BTU240426C00026500 | 2024-04-23 10:16AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 8 | 74 | 68.75% |
| BTU240426C00027000 | 2024-04-22 10:24AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 73.44% |
| BTU240426C00027500 | 2024-04-17 2:18PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 75.00% |
| BTU240426C00028000 | 2024-04-17 3:45PM EDT | 28.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 81.25% |
| BTU240426C00028500 | 2024-03-25 10:59AM EDT | 28.50 | 0.10 | 0.00 | 0.66 | 0.00 | - | 7 | 7 | 199.22% |
| BTU240426C00029000 | 2024-03-25 11:03AM EDT | 29.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 21 | 21 | 109.38% |
| BTU240426C00029500 | 2024-04-02 3:59PM EDT | 29.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 117.19% |
| BTU240426C00030000 | 2024-04-04 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 25 | 106.25% |
| BTU240426C00030500 | 2024-03-26 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 6 | 6 | 242.58% |
| BTU240426C00031000 | 2024-03-18 12:46PM EDT | 31.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 10 | 10 | 252.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240426P00018000 | 2024-04-17 1:46PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,238 | 128.13% |
| BTU240426P00020000 | 2024-04-17 3:14PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 565 | 75.00% |
| BTU240426P00021000 | 2024-04-19 9:55AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 59.38% |
| BTU240426P00021500 | 2024-04-17 3:40PM EDT | 21.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 171 | 186 | 55.47% |
| BTU240426P00022000 | 2024-04-19 3:37PM EDT | 22.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 86 | 67.97% |
| BTU240426P00022500 | 2024-04-23 10:23AM EDT | 22.50 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 2 | 281 | 39.06% |
| BTU240426P00023000 | 2024-04-23 2:52PM EDT | 23.00 | 0.11 | 0.10 | 0.13 | +0.06 | +120.00% | 265 | 367 | 35.74% |
| BTU240426P00023500 | 2024-04-23 2:27PM EDT | 23.50 | 0.28 | 0.29 | 0.32 | +0.15 | +115.38% | 299 | 334 | 33.99% |
| BTU240426P00024000 | 2024-04-23 9:34AM EDT | 24.00 | 0.65 | 0.60 | 0.66 | +0.40 | +160.00% | 1 | 387 | 35.16% |
| BTU240426P00024500 | 2024-04-23 10:06AM EDT | 24.50 | 1.14 | 1.02 | 1.30 | +0.59 | +107.27% | 1 | 239 | 50.98% |
| BTU240426P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 1.02 | 1.18 | 2.24 | 0.00 | - | 45 | 65 | 74.61% |
| BTU240426P00025500 | 2024-04-19 3:16PM EDT | 25.50 | 1.51 | 1.50 | 2.57 | 0.00 | - | 100 | 48 | 145.51% |
| BTU240426P00032000 | 2024-04-16 2:53PM EDT | 32.00 | 7.90 | 8.45 | 9.60 | 0.00 | - | - | 0 | 300.00% |
© 2024 Yahoo. All rights reserved.