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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719C00019000 | 4/5/2024 2:41 PM | 19 | 4.59 | 4.25 | 5.45 | 0.00 | 0.00% | 4 | 4 | 60.99% |
| BTU240719C00020000 | 4/15/2024 1:51 PM | 20 | 3.85 | 4.05 | 4.30 | 0.00 | 0.00% | 6 | 36 | 47.36% |
| BTU240719C00021000 | 4/17/2024 2:09 PM | 21 | 4.25 | 3.25 | 3.40 | 0.00 | 0.00% | 1 | 110 | 41.75% |
| BTU240719C00022000 | 4/17/2024 1:33 PM | 22 | 3.60 | 2.04 | 2.77 | 0.00 | 0.00% | 1 | 1,221 | 42.19% |
| BTU240719C00023000 | 4/25/2024 7:44 PM | 23 | 2.09 | 1.88 | 2.00 | 0.00 | 0.00% | 4 | 885 | 37.35% |
| BTU240719C00024000 | 4/25/2024 7:44 PM | 24 | 1.39 | 1.40 | 1.47 | -0.16 | -10.32% | 17 | 455 | 36.18% |
| BTU240719C00025000 | 4/26/2024 2:37 PM | 25 | 1.01 | 1.00 | 1.03 | -0.06 | -5.61% | 33 | 1,892 | 34.96% |
| BTU240719C00026000 | 4/25/2024 6:49 PM | 26 | 0.73 | 0.67 | 0.73 | 0.00 | 0.00% | 113 | 1,517 | 34.91% |
| BTU240719C00027000 | 4/26/2024 6:50 PM | 27 | 0.48 | 0.42 | 0.49 | -0.15 | -23.81% | 2 | 946 | 34.38% |
| BTU240719C00028000 | 4/23/2024 1:49 PM | 28 | 0.32 | 0.28 | 0.37 | 0.00 | 0.00% | 1 | 1,849 | 35.69% |
| BTU240719C00029000 | 4/16/2024 5:09 PM | 29 | 0.34 | 0.17 | 0.45 | 0.00 | 0.00% | 500 | 538 | 42.97% |
| BTU240719C00030000 | 4/26/2024 6:41 PM | 30 | 0.15 | 0.10 | 0.16 | 0.03 | 25.00% | 65 | 851 | 35.35% |
| BTU240719C00031000 | 4/23/2024 3:58 PM | 31 | 0.07 | 0.06 | 0.36 | 0.00 | 0.00% | 1 | 136 | 48.05% |
| BTU240719C00032000 | 4/22/2024 1:30 PM | 32 | 0.08 | 0.01 | 0.62 | 0.00 | 0.00% | 1 | 156 | 61.23% |
| BTU240719C00033000 | 3/7/2024 7:42 PM | 33 | 0.55 | 0.05 | 0.99 | 0.00 | 0.00% | 46 | 351 | 61.52% |
| BTU240719C00034000 | 3/22/2024 2:26 PM | 34 | 0.10 | 0.01 | 0.25 | 0.00 | 0.00% | 5 | 5 | 53.42% |
| BTU240719C00035000 | 3/6/2024 2:50 PM | 35 | 0.26 | 0.01 | 0.61 | 0.00 | 0.00% | 21 | 31 | 59.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719P00015000 | 4/26/2024 7:12 PM | 15 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1,668 | 2,591 | 46.48% |
| BTU240719P00016000 | 1/24/2024 6:19 PM | 16 | 0.14 | 0.06 | 0.29 | 0.00 | 0.00% | 459 | 235 | 56.84% |
| BTU240719P00017000 | 4/11/2024 7:18 PM | 17 | 0.11 | 0.02 | 0.16 | 0.00 | 0.00% | 1 | 311 | 48.54% |
| BTU240719P00018000 | 4/26/2024 7:12 PM | 18 | 0.12 | 0.08 | 0.35 | 0.00 | 0.00% | 722 | 1,243 | 52.05% |
| BTU240719P00019000 | 4/26/2024 6:37 PM | 19 | 0.18 | 0.13 | 0.21 | 0.01 | 5.88% | 11 | 291 | 37.89% |
| BTU240719P00020000 | 4/25/2024 7:34 PM | 20 | 0.26 | 0.25 | 0.34 | 0.00 | 0.00% | 15 | 406 | 36.62% |
| BTU240719P00021000 | 4/25/2024 2:19 PM | 21 | 0.54 | 0.44 | 0.51 | 0.00 | 0.00% | 1 | 63 | 34.72% |
| BTU240719P00022000 | 4/26/2024 6:43 PM | 22 | 0.73 | 0.73 | 0.77 | -0.08 | -9.88% | 142 | 1,544 | 33.40% |
| BTU240719P00023000 | 4/26/2024 7:46 PM | 23 | 1.11 | 1.09 | 1.13 | -0.09 | -7.50% | 88 | 338 | 32.30% |
| BTU240719P00024000 | 4/26/2024 6:45 PM | 24 | 1.56 | 1.57 | 1.63 | -0.25 | -13.81% | 161 | 277 | 31.98% |
| BTU240719P00025000 | 4/26/2024 5:56 PM | 25 | 2.13 | 1.67 | 2.32 | 0.05 | 2.40% | 143 | 738 | 33.59% |
| BTU240719P00026000 | 4/15/2024 1:37 PM | 26 | 3.40 | 2.70 | 2.97 | 0.00 | 0.00% | 1 | 1,131 | 32.13% |
| BTU240719P00027000 | 4/8/2024 5:31 PM | 27 | 3.85 | 3.60 | 3.80 | 0.00 | 0.00% | 21 | 1,085 | 33.20% |
| BTU240719P00028000 | 4/3/2024 3:55 PM | 28 | 4.10 | 4.30 | 5.45 | 0.00 | 0.00% | 3 | 2,170 | 56.15% |
| BTU240719P00029000 | 3/14/2024 4:54 PM | 29 | 4.60 | 5.20 | 6.35 | 0.00 | 0.00% | 45 | 876 | 58.94% |
| BTU240719P00030000 | 4/24/2024 6:16 PM | 30 | 6.70 | 5.80 | 6.80 | 0.00 | 0.00% | 10 | 263 | 47.36% |
| BTU240719P00031000 | 3/7/2024 5:15 PM | 31 | 4.55 | 7.05 | 9.35 | 0.00 | 0.00% | 3 | 2 | 64.16% |
| BTU240719P00032000 | 1/23/2024 3:30 PM | 32 | 6.70 | 7.20 | 8.55 | 0.00 | 0.00% | 4 | 4 | 44.43% |
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%
YAL.AX Yancoal Australia Ltd
5.46
-1.44%
NHC.AX New Hope Corporation Limited
4.5200
-0.22%
TGA.L Thungela Resources Limited
552.00
+1.56%