NYSE - Delayed Quote • USD
Peabody Energy Corporation (BTU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621C00013000 | 7/25/2023 2:52 PM | 13 | 10.20 | 8.90 | 9.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| BTU240621C00015000 | 9/13/2023 6:41 PM | 15 | 8.67 | 10.90 | 11.25 | 0.00 | 0.00% | 3 | 0 | 200.10% |
| BTU240621C00016000 | 1/10/2024 6:47 PM | 16 | 8.25 | 8.10 | 10.80 | 0.00 | 0.00% | 2 | 1 | 156.05% |
| BTU240621C00018000 | 1/26/2024 3:46 PM | 18 | 9.40 | 5.55 | 7.50 | 0.00 | 0.00% | 2 | 26 | 89.45% |
| BTU240621C00019000 | 4/5/2024 2:43 PM | 19 | 4.58 | 3.30 | 6.45 | 0.00 | 0.00% | 6 | 7 | 112.31% |
| BTU240621C00020000 | 4/18/2024 5:47 PM | 20 | 4.59 | 3.25 | 4.05 | 0.00 | 0.00% | 3 | 361 | 47.75% |
| BTU240621C00021000 | 4/17/2024 2:53 PM | 21 | 4.05 | 2.77 | 3.40 | 0.00 | 0.00% | 22 | 42 | 51.27% |
| BTU240621C00022000 | 4/24/2024 7:41 PM | 22 | 2.20 | 1.83 | 2.72 | 0.00 | 0.00% | 10 | 1,580 | 50.29% |
| BTU240621C00023000 | 4/26/2024 2:44 PM | 23 | 1.59 | 1.65 | 1.71 | -0.04 | -2.45% | 24 | 1,168 | 37.70% |
| BTU240621C00024000 | 4/26/2024 7:46 PM | 24 | 1.16 | 1.12 | 1.18 | 0.13 | 12.62% | 17 | 1,717 | 36.57% |
| BTU240621C00025000 | 4/26/2024 3:11 PM | 25 | 0.69 | 0.72 | 0.77 | -0.07 | -9.21% | 4 | 2,853 | 35.55% |
| BTU240621C00026000 | 4/26/2024 5:16 PM | 26 | 0.45 | 0.44 | 0.51 | -0.03 | -6.25% | 1 | 4,611 | 35.89% |
| BTU240621C00027000 | 4/24/2024 7:41 PM | 27 | 0.26 | 0.26 | 0.32 | 0.00 | 0.00% | 14 | 2,911 | 35.84% |
| BTU240621C00028000 | 4/26/2024 5:16 PM | 28 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 2 | 1,000 | 35.55% |
| BTU240621C00029000 | 4/22/2024 2:02 PM | 29 | 0.18 | 0.08 | 0.13 | 0.00 | 0.00% | 2 | 2,471 | 36.91% |
| BTU240621C00030000 | 4/23/2024 3:59 PM | 30 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 14 | 4,294 | 36.33% |
| BTU240621C00031000 | 4/16/2024 5:11 PM | 31 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 5 | 209 | 42.97% |
| BTU240621C00032000 | 4/12/2024 5:51 PM | 32 | 0.07 | 0.04 | 0.18 | -0.02 | -22.22% | 1 | 395 | 53.22% |
| BTU240621C00033000 | 4/4/2024 7:40 PM | 33 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 1,259 | 74.71% |
| BTU240621C00034000 | 3/28/2024 4:15 PM | 34 | 0.04 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 12 | 71.48% |
| BTU240621C00035000 | 3/26/2024 2:47 PM | 35 | 0.06 | 0.00 | 0.69 | 0.00 | 0.00% | 5 | 45 | 75.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240621P00013000 | 4/17/2024 1:30 PM | 13 | 0.05 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 4,210 | 115.82% |
| BTU240621P00015000 | 4/19/2024 4:14 PM | 15 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 1,795 | 57.03% |
| BTU240621P00016000 | 4/12/2024 5:49 PM | 16 | 0.04 | 0.00 | 0.72 | 0.00 | 0.00% | 589 | 1,830 | 84.38% |
| BTU240621P00017000 | 4/26/2024 2:25 PM | 17 | 0.07 | 0.01 | 0.70 | -0.01 | -12.50% | 112 | 1,579 | 73.93% |
| BTU240621P00018000 | 4/15/2024 4:24 PM | 18 | 0.11 | 0.01 | 0.49 | 0.00 | 0.00% | 528 | 623 | 57.81% |
| BTU240621P00019000 | 4/26/2024 2:25 PM | 19 | 0.13 | 0.08 | 0.13 | 0.02 | 18.18% | 48 | 1,092 | 41.02% |
| BTU240621P00020000 | 4/24/2024 7:42 PM | 20 | 0.36 | 0.16 | 0.22 | 0.00 | 0.00% | 100 | 552 | 38.87% |
| BTU240621P00021000 | 4/26/2024 2:08 PM | 21 | 0.34 | 0.31 | 0.34 | -0.07 | -17.07% | 43 | 677 | 35.94% |
| BTU240621P00022000 | 4/26/2024 2:34 PM | 22 | 0.63 | 0.56 | 0.59 | 0.12 | 23.53% | 141 | 2,992 | 35.25% |
| BTU240621P00023000 | 4/26/2024 6:16 PM | 23 | 0.89 | 0.91 | 0.94 | -0.03 | -3.26% | 27 | 965 | 34.28% |
| BTU240621P00024000 | 4/26/2024 2:34 PM | 24 | 1.44 | 1.38 | 1.45 | -0.06 | -4.00% | 81 | 1,132 | 34.38% |
| BTU240621P00025000 | 4/26/2024 1:33 PM | 25 | 1.87 | 1.99 | 2.09 | -0.19 | -9.22% | 14 | 1,079 | 34.67% |
| BTU240621P00026000 | 4/19/2024 5:09 PM | 26 | 2.55 | 2.66 | 2.86 | 0.00 | 0.00% | 10 | 581 | 35.89% |
| BTU240621P00027000 | 4/25/2024 6:25 PM | 27 | 3.55 | 3.45 | 4.35 | 0.00 | 0.00% | 1 | 679 | 58.79% |
| BTU240621P00028000 | 3/15/2024 7:46 PM | 28 | 4.20 | 4.90 | 5.40 | 0.00 | 0.00% | 1 | 1,446 | 59.42% |
| BTU240621P00029000 | 3/7/2024 4:20 PM | 29 | 3.05 | 4.55 | 7.05 | 0.00 | 0.00% | 270 | 1,777 | 52.83% |
| BTU240621P00030000 | 3/7/2024 6:38 PM | 30 | 3.60 | 6.25 | 8.40 | 0.00 | 0.00% | 173 | 536 | 77.59% |
| BTU240621P00031000 | 3/7/2024 7:49 PM | 31 | 4.55 | 6.10 | 9.40 | 0.00 | 0.00% | 81 | 0 | 60.94% |
| BTU240621P00032000 | 1/26/2024 5:23 PM | 32 | 5.85 | 6.70 | 9.00 | 0.00 | 0.00% | 37 | 34 | 76.42% |
| BTU240621P00033000 | 2/20/2024 2:31 PM | 33 | 8.85 | 6.55 | 9.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BTU240621P00035000 | 1/25/2024 4:41 PM | 35 | 8.50 | 9.95 | 10.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
CEIX CONSOL Energy Inc.
85.73
-0.49%
ARLP Alliance Resource Partners, L.P.
21.15
-1.63%
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
HNRG Hallador Energy Company
5.17
+7.15%
NRP Natural Resource Partners L.P.
91.73
+2.61%
WHITF Whitehaven Coal Limited
5.0000
-0.40%
NC NACCO Industries, Inc.
28.15
-1.30%
NHC.AX New Hope Corporation Limited
4.5200
-0.22%
TNGRF Thungela Resources Limited
6.90
+1.02%
YACAF Yancoal Australia Ltd
3.7600
-0.27%