Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.04-0.29 (-1.36%)
At close: 04:00PM EDT
21.18 +0.14 (+0.67%)
After hours: 07:54PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTU220715C000010002022-06-24 11:56AM EDT1.0021.3219.8020.300.00-21700.00%
BTU220715C000020002022-06-06 2:57PM EDT2.0024.1718.8019.300.00-13537.50%
BTU220715C000030002022-03-02 10:50AM EDT3.0017.0022.6023.300.00-1320.00%
BTU220715C000040002022-06-03 9:30AM EDT4.0021.8016.8017.200.00-1148570.31%
BTU220715C000050002022-03-04 2:20PM EDT5.0021.0020.7021.300.00-1453,312.50%
BTU220715C000060002022-05-27 2:17PM EDT6.0019.0015.3015.800.00-14573.83%
BTU220715C000070002022-05-03 11:53AM EDT7.0015.5019.1019.500.00-1931,657.03%
BTU220715C000080002022-06-17 12:41PM EDT8.0013.2712.8013.200.00-173341.41%
BTU220715C000090002022-05-27 11:53AM EDT9.0016.0012.4012.800.00-16415.63%
BTU220715C000100002022-07-01 3:30PM EDT10.0010.9110.9011.20-1.89-14.77%40408175.00%
BTU220715C000110002022-06-17 10:46AM EDT11.0010.089.9010.200.00-1114153.13%
BTU220715C000120002022-07-01 1:07PM EDT12.008.658.909.20-2.60-23.11%4442134.38%
BTU220715C000130002022-07-01 1:09PM EDT13.007.707.908.20-1.38-15.20%65584115.63%
BTU220715C000140002022-06-24 3:22PM EDT14.008.096.907.200.00-2328100.00%
BTU220715C000150002022-07-01 1:50PM EDT15.005.866.006.30-0.34-5.48%52,626128.13%
BTU220715C000160002022-07-01 9:34AM EDT16.006.205.105.40+0.48+8.39%2418127.34%
BTU220715C000170002022-06-30 10:50AM EDT17.004.254.204.500.00-1713119.53%
BTU220715C000180002022-07-01 1:44PM EDT18.003.303.403.70-0.67-16.88%61,143117.97%
BTU220715C000190002022-07-01 2:45PM EDT19.002.702.702.90-0.30-10.00%8437113.87%
BTU220715C000200002022-07-01 3:37PM EDT20.002.102.102.20-0.35-14.29%1693,636111.13%
BTU220715C000210002022-07-01 3:53PM EDT21.001.601.551.70-0.15-8.57%1022,400110.35%
BTU220715C000220002022-07-01 3:48PM EDT22.001.251.151.30-0.25-16.67%783,018111.62%
BTU220715C000230002022-07-01 3:53PM EDT23.000.910.851.00-0.16-14.95%3121,949113.77%
BTU220715C000240002022-07-01 3:53PM EDT24.000.650.600.75-0.17-20.73%3493,806114.26%
BTU220715C000250002022-07-01 3:52PM EDT25.000.510.450.55-0.14-21.54%9637,724116.02%
BTU220715C000260002022-07-01 3:50PM EDT26.000.350.300.40-0.10-22.22%3333,447115.43%
BTU220715C000270002022-07-01 3:58PM EDT27.000.260.250.35-0.09-25.71%945,072122.66%
BTU220715C000280002022-07-01 3:59PM EDT28.000.210.150.25-0.04-16.00%6336,178120.51%
BTU220715C000290002022-07-01 1:19PM EDT29.000.200.100.20+0.04+25.00%52,636122.46%
BTU220715C000300002022-07-01 1:32PM EDT30.000.140.050.20-0.06-30.00%1518,414126.95%
BTU220715C000310002022-07-01 10:22AM EDT31.000.150.050.200.00-13,892135.55%
BTU220715C000320002022-07-01 3:30PM EDT32.000.110.050.15+0.01+10.00%10671137.89%
BTU220715C000330002022-06-29 12:45PM EDT33.000.100.000.200.00-71964145.70%
BTU220715C000340002022-06-28 2:10PM EDT34.000.050.000.150.00-11370145.70%
BTU220715C000350002022-06-29 2:38PM EDT35.000.050.000.150.00-39,852152.73%
BTU220715C000360002022-06-24 9:34AM EDT36.000.080.000.150.00-1824159.38%
BTU220715C000370002022-06-23 1:11PM EDT37.000.010.000.150.00-1107165.63%
BTU220715C000380002022-06-22 12:06PM EDT38.000.050.000.100.00-1149161.72%
BTU220715C000390002022-06-17 10:44AM EDT39.000.050.000.450.00-163216.80%
BTU220715C000400002022-06-27 12:29PM EDT40.000.050.000.100.00-1738173.44%
BTU220715C000450002022-06-15 9:37AM EDT45.000.050.000.100.00-199198.44%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BTU220715P000010002022-03-03 10:58AM EDT1.000.050.000.050.00-12793.75%
BTU220715P000020002021-11-09 2:49PM EDT2.000.150.000.150.00-64712.50%
BTU220715P000030002021-11-10 7:58AM EDT3.000.370.050.400.00-335723.44%
BTU220715P000040002022-03-30 2:06PM EDT4.000.100.000.350.00-144581.25%
BTU220715P000050002022-04-04 9:30AM EDT5.000.050.000.000.00-227100.00%
BTU220715P000060002022-05-09 9:49AM EDT6.000.150.050.000.00-20546318.75%
BTU220715P000070002022-06-22 9:35AM EDT7.000.030.000.050.00-1720281.25%
BTU220715P000080002022-04-14 11:18AM EDT8.000.050.000.200.00-332310.94%
BTU220715P000090002022-05-17 3:08PM EDT9.000.100.000.250.00-2231289.06%
BTU220715P000100002022-06-21 9:32AM EDT10.000.100.000.050.00-31,916196.88%
BTU220715P000110002022-06-09 9:47AM EDT11.000.100.000.200.00-4343217.97%
BTU220715P000120002022-06-30 9:30AM EDT12.000.050.000.250.00-21,180200.78%
BTU220715P000130002022-06-23 9:30AM EDT13.000.100.000.250.00-5378176.56%
BTU220715P000140002022-07-01 11:13AM EDT14.000.080.000.10+0.03+60.00%21,452128.13%
BTU220715P000150002022-07-01 3:36PM EDT15.000.120.100.150.00-1,0021,841132.03%
BTU220715P000160002022-07-01 11:09AM EDT16.000.230.150.25+0.06+35.29%151,388125.78%
BTU220715P000170002022-07-01 2:13PM EDT17.000.350.250.35+0.06+20.69%115483118.36%
BTU220715P000180002022-07-01 3:47PM EDT18.000.450.450.55-0.09-16.67%1471,027116.99%
BTU220715P000190002022-07-01 3:43PM EDT19.000.710.700.85-0.04-5.33%279992115.04%
BTU220715P000200002022-07-01 3:46PM EDT20.001.101.051.15-0.02-1.79%6202,554110.35%
BTU220715P000210002022-07-01 3:55PM EDT21.001.601.551.65-0.05-3.03%75616111.43%
BTU220715P000220002022-07-01 2:37PM EDT22.002.352.102.25+0.24+11.37%152,536110.94%
BTU220715P000230002022-07-01 1:42PM EDT23.003.102.752.95+0.20+6.90%404,329111.23%
BTU220715P000240002022-07-01 3:48PM EDT24.003.683.503.80+0.13+3.66%503,016115.43%
BTU220715P000250002022-07-01 3:50PM EDT25.004.504.304.60+0.22+5.14%1116,788115.04%
BTU220715P000260002022-06-30 9:35AM EDT26.004.585.205.500.00-2559119.73%
BTU220715P000270002022-07-01 2:16PM EDT27.006.556.106.40+2.56+64.16%15431121.29%
BTU220715P000280002022-07-01 10:16AM EDT28.006.807.007.40-0.30-4.23%5863126.37%
BTU220715P000290002022-06-29 2:19PM EDT29.006.408.008.300.00-10196129.30%
BTU220715P000300002022-06-28 3:24PM EDT30.006.528.909.200.00-5244118.75%
BTU220715P000310002022-06-15 2:24PM EDT31.008.109.9010.200.00-17218127.34%
BTU220715P000320002022-06-27 10:14AM EDT32.009.2010.9011.200.00-10162135.16%
BTU220715P000330002022-06-28 9:42AM EDT33.008.8011.9012.200.00-7302142.97%
BTU220715P000340002022-06-08 2:57PM EDT34.007.2212.9013.200.00-289150.39%
BTU220715P000350002022-06-09 9:35AM EDT35.008.7113.9014.200.00-288157.81%
BTU220715P000360002022-04-18 12:12AM EDT36.008.8013.4013.800.00--600.00%
BTU220715P000370002022-04-18 12:59PM EDT37.008.5015.4015.800.00-61870.00%
BTU220715P000380002022-04-28 10:11AM EDT38.0017.1313.0013.400.00-650.00%
BTU220715P000390002022-04-25 3:00PM EDT39.0016.0414.4014.800.00--10.00%
BTU220715P000400002022-04-20 11:18AM EDT40.0012.4018.3019.000.00--1167.19%
BTU220715P000450002022-04-27 9:42AM EDT45.0020.1019.8020.200.00--10.00%
Advertisement
Advertisement