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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018C00015000 | 3/15/2024 1:44 PM | 15 | 10.00 | 6.70 | 9.10 | 0.00 | 0.00% | - | 1 | 57.03% |
| BTU241018C00019000 | 4/11/2024 6:23 PM | 19 | 5.60 | 5.35 | 5.70 | 0.00 | 0.00% | - | 1 | 47.66% |
| BTU241018C00020000 | 4/26/2024 6:57 PM | 20 | 4.75 | 4.70 | 4.85 | -0.05 | -1.04% | 17 | 55 | 44.04% |
| BTU241018C00021000 | 4/9/2024 3:59 PM | 21 | 3.85 | 3.45 | 4.85 | 0.00 | 0.00% | - | 24 | 55.03% |
| BTU241018C00022000 | 4/25/2024 3:05 PM | 22 | 3.30 | 2.87 | 3.55 | 0.00 | 0.00% | 1 | 240 | 42.19% |
| BTU241018C00023000 | 4/24/2024 1:43 PM | 23 | 2.79 | 2.76 | 2.96 | 0.00 | 0.00% | 1 | 488 | 40.94% |
| BTU241018C00024000 | 4/24/2024 3:41 PM | 24 | 2.09 | 2.27 | 2.41 | 0.00 | 0.00% | 1 | 286 | 39.45% |
| BTU241018C00025000 | 4/26/2024 7:16 PM | 25 | 1.90 | 1.83 | 1.96 | 0.12 | 6.74% | 5 | 662 | 38.60% |
| BTU241018C00026000 | 4/26/2024 2:49 PM | 26 | 1.42 | 1.42 | 1.61 | -0.38 | -21.11% | 11 | 934 | 38.43% |
| BTU241018C00027000 | 4/25/2024 6:49 PM | 27 | 1.25 | 1.01 | 1.76 | 0.00 | 0.00% | 10 | 4,956 | 45.48% |
| BTU241018C00028000 | 4/25/2024 3:46 PM | 28 | 0.95 | 0.88 | 0.98 | 0.00 | 0.00% | 20 | 100 | 36.67% |
| BTU241018C00029000 | 4/16/2024 7:17 PM | 29 | 1.01 | 0.71 | 0.78 | 0.00 | 0.00% | 2 | 132 | 36.57% |
| BTU241018C00030000 | 4/25/2024 3:28 PM | 30 | 0.58 | 0.52 | 0.61 | 0.00 | 0.00% | 15 | 166 | 36.33% |
| BTU241018C00031000 | 3/11/2024 2:35 PM | 31 | 1.40 | 0.42 | 0.58 | 0.00 | 0.00% | 1 | 3 | 38.57% |
| BTU241018C00032000 | 4/26/2024 7:09 PM | 32 | 0.31 | 0.32 | 0.37 | -0.79 | -71.82% | 1 | 21 | 36.04% |
| BTU241018C00033000 | 4/17/2024 1:54 PM | 33 | 0.53 | 0.24 | 0.28 | 0.00 | 0.00% | 2 | 163 | 35.74% |
| BTU241018C00034000 | 4/2/2024 5:45 PM | 34 | 0.97 | 0.19 | 0.25 | 0.00 | 0.00% | - | 2 | 36.91% |
| BTU241018C00035000 | 4/19/2024 7:51 PM | 35 | 0.23 | 0.14 | 0.18 | 0.00 | 0.00% | 4 | 1,106 | 36.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU241018P00015000 | 4/3/2024 6:06 PM | 15 | 0.15 | 0.09 | 0.19 | 0.00 | 0.00% | 57 | 561 | 45.31% |
| BTU241018P00017000 | 4/1/2024 7:48 PM | 17 | 0.32 | 0.23 | 0.30 | 0.00 | 0.00% | 290 | 2,103 | 39.55% |
| BTU241018P00018000 | 4/25/2024 3:46 PM | 18 | 0.40 | 0.36 | 0.42 | 0.00 | 0.00% | 5 | 474 | 38.18% |
| BTU241018P00019000 | 4/23/2024 2:57 PM | 19 | 0.62 | 0.53 | 0.60 | 0.00 | 0.00% | 1 | 653 | 37.35% |
| BTU241018P00020000 | 4/26/2024 2:32 PM | 20 | 0.76 | 0.74 | 0.81 | -0.13 | -14.61% | 1 | 873 | 36.16% |
| BTU241018P00021000 | 4/23/2024 1:32 PM | 21 | 1.10 | 1.01 | 1.10 | 0.00 | 0.00% | 30 | 409 | 35.47% |
| BTU241018P00022000 | 4/22/2024 2:28 PM | 22 | 1.39 | 1.33 | 1.45 | 0.00 | 0.00% | 1 | 470 | 34.72% |
| BTU241018P00023000 | 4/23/2024 5:32 PM | 23 | 1.91 | 1.74 | 1.86 | 0.00 | 0.00% | 2 | 435 | 33.86% |
| BTU241018P00024000 | 4/23/2024 6:59 PM | 24 | 2.39 | 2.22 | 2.34 | 0.00 | 0.00% | 13 | 535 | 33.01% |
| BTU241018P00025000 | 4/17/2024 2:21 PM | 25 | 2.56 | 2.78 | 2.91 | 0.00 | 0.00% | 53 | 970 | 32.45% |
| BTU241018P00026000 | 4/23/2024 3:56 PM | 26 | 3.65 | 3.40 | 3.55 | 0.00 | 0.00% | 1 | 647 | 31.93% |
| BTU241018P00027000 | 4/18/2024 1:31 PM | 27 | 4.05 | 4.05 | 4.25 | 0.00 | 0.00% | 6 | 619 | 31.35% |
| BTU241018P00028000 | 3/12/2024 1:45 PM | 28 | 3.85 | 5.20 | 5.40 | 0.00 | 0.00% | 1 | 85 | 37.94% |
| BTU241018P00029000 | 4/25/2024 5:51 PM | 29 | 5.70 | 5.50 | 5.80 | 0.00 | 0.00% | 5 | 621 | 29.71% |
| BTU241018P00030000 | 4/24/2024 5:38 PM | 30 | 6.85 | 6.40 | 6.80 | 0.00 | 0.00% | 3 | 195 | 32.72% |
| BTU241018P00031000 | 4/26/2024 2:20 PM | 31 | 7.50 | 7.30 | 7.60 | 0.40 | 5.63% | 1 | 19 | 30.03% |
| BTU241018P00032000 | 3/13/2024 5:16 PM | 32 | 7.00 | 8.65 | 10.65 | 0.00 | 0.00% | 1 | 4 | 55.93% |
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%