Advertisement
Advertisement
Peabody Energy Corporation (BTU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU220715C00001000 | 2022-06-24 11:56AM EDT | 1.00 | 21.32 | 19.80 | 20.30 | 0.00 | - | 2 | 1 | 700.00% |
| BTU220715C00002000 | 2022-06-06 2:57PM EDT | 2.00 | 24.17 | 18.80 | 19.30 | 0.00 | - | 1 | 3 | 537.50% |
| BTU220715C00003000 | 2022-03-02 10:50AM EDT | 3.00 | 17.00 | 22.60 | 23.30 | 0.00 | - | 1 | 32 | 0.00% |
| BTU220715C00004000 | 2022-06-03 9:30AM EDT | 4.00 | 21.80 | 16.80 | 17.20 | 0.00 | - | 11 | 48 | 570.31% |
| BTU220715C00005000 | 2022-03-04 2:20PM EDT | 5.00 | 21.00 | 20.70 | 21.30 | 0.00 | - | 1 | 45 | 3,312.50% |
| BTU220715C00006000 | 2022-05-27 2:17PM EDT | 6.00 | 19.00 | 15.30 | 15.80 | 0.00 | - | 1 | 4 | 573.83% |
| BTU220715C00007000 | 2022-05-03 11:53AM EDT | 7.00 | 15.50 | 19.10 | 19.50 | 0.00 | - | 1 | 93 | 1,657.03% |
| BTU220715C00008000 | 2022-06-17 12:41PM EDT | 8.00 | 13.27 | 12.80 | 13.20 | 0.00 | - | 1 | 73 | 341.41% |
| BTU220715C00009000 | 2022-05-27 11:53AM EDT | 9.00 | 16.00 | 12.40 | 12.80 | 0.00 | - | 1 | 6 | 415.63% |
| BTU220715C00010000 | 2022-07-01 3:30PM EDT | 10.00 | 10.91 | 10.90 | 11.20 | -1.89 | -14.77% | 40 | 408 | 175.00% |
| BTU220715C00011000 | 2022-06-17 10:46AM EDT | 11.00 | 10.08 | 9.90 | 10.20 | 0.00 | - | 1 | 114 | 153.13% |
| BTU220715C00012000 | 2022-07-01 1:07PM EDT | 12.00 | 8.65 | 8.90 | 9.20 | -2.60 | -23.11% | 4 | 442 | 134.38% |
| BTU220715C00013000 | 2022-07-01 1:09PM EDT | 13.00 | 7.70 | 7.90 | 8.20 | -1.38 | -15.20% | 65 | 584 | 115.63% |
| BTU220715C00014000 | 2022-06-24 3:22PM EDT | 14.00 | 8.09 | 6.90 | 7.20 | 0.00 | - | 2 | 328 | 100.00% |
| BTU220715C00015000 | 2022-07-01 1:50PM EDT | 15.00 | 5.86 | 6.00 | 6.30 | -0.34 | -5.48% | 5 | 2,626 | 128.13% |
| BTU220715C00016000 | 2022-07-01 9:34AM EDT | 16.00 | 6.20 | 5.10 | 5.40 | +0.48 | +8.39% | 2 | 418 | 127.34% |
| BTU220715C00017000 | 2022-06-30 10:50AM EDT | 17.00 | 4.25 | 4.20 | 4.50 | 0.00 | - | 1 | 713 | 119.53% |
| BTU220715C00018000 | 2022-07-01 1:44PM EDT | 18.00 | 3.30 | 3.40 | 3.70 | -0.67 | -16.88% | 6 | 1,143 | 117.97% |
| BTU220715C00019000 | 2022-07-01 2:45PM EDT | 19.00 | 2.70 | 2.70 | 2.90 | -0.30 | -10.00% | 8 | 437 | 113.87% |
| BTU220715C00020000 | 2022-07-01 3:37PM EDT | 20.00 | 2.10 | 2.10 | 2.20 | -0.35 | -14.29% | 169 | 3,636 | 111.13% |
| BTU220715C00021000 | 2022-07-01 3:53PM EDT | 21.00 | 1.60 | 1.55 | 1.70 | -0.15 | -8.57% | 102 | 2,400 | 110.35% |
| BTU220715C00022000 | 2022-07-01 3:48PM EDT | 22.00 | 1.25 | 1.15 | 1.30 | -0.25 | -16.67% | 78 | 3,018 | 111.62% |
| BTU220715C00023000 | 2022-07-01 3:53PM EDT | 23.00 | 0.91 | 0.85 | 1.00 | -0.16 | -14.95% | 312 | 1,949 | 113.77% |
| BTU220715C00024000 | 2022-07-01 3:53PM EDT | 24.00 | 0.65 | 0.60 | 0.75 | -0.17 | -20.73% | 349 | 3,806 | 114.26% |
| BTU220715C00025000 | 2022-07-01 3:52PM EDT | 25.00 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 963 | 7,724 | 116.02% |
| BTU220715C00026000 | 2022-07-01 3:50PM EDT | 26.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 333 | 3,447 | 115.43% |
| BTU220715C00027000 | 2022-07-01 3:58PM EDT | 27.00 | 0.26 | 0.25 | 0.35 | -0.09 | -25.71% | 94 | 5,072 | 122.66% |
| BTU220715C00028000 | 2022-07-01 3:59PM EDT | 28.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 633 | 6,178 | 120.51% |
| BTU220715C00029000 | 2022-07-01 1:19PM EDT | 29.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 5 | 2,636 | 122.46% |
| BTU220715C00030000 | 2022-07-01 1:32PM EDT | 30.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 15 | 18,414 | 126.95% |
| BTU220715C00031000 | 2022-07-01 10:22AM EDT | 31.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3,892 | 135.55% |
| BTU220715C00032000 | 2022-07-01 3:30PM EDT | 32.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 10 | 671 | 137.89% |
| BTU220715C00033000 | 2022-06-29 12:45PM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 71 | 964 | 145.70% |
| BTU220715C00034000 | 2022-06-28 2:10PM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 370 | 145.70% |
| BTU220715C00035000 | 2022-06-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 9,852 | 152.73% |
| BTU220715C00036000 | 2022-06-24 9:34AM EDT | 36.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 824 | 159.38% |
| BTU220715C00037000 | 2022-06-23 1:11PM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 165.63% |
| BTU220715C00038000 | 2022-06-22 12:06PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 161.72% |
| BTU220715C00039000 | 2022-06-17 10:44AM EDT | 39.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 63 | 216.80% |
| BTU220715C00040000 | 2022-06-27 12:29PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 738 | 173.44% |
| BTU220715C00045000 | 2022-06-15 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 198.44% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU220715P00001000 | 2022-03-03 10:58AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 793.75% |
| BTU220715P00002000 | 2021-11-09 2:49PM EDT | 2.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 712.50% |
| BTU220715P00003000 | 2021-11-10 7:58AM EDT | 3.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 3 | 35 | 723.44% |
| BTU220715P00004000 | 2022-03-30 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 581.25% |
| BTU220715P00005000 | 2022-04-04 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 100.00% |
| BTU220715P00006000 | 2022-05-09 9:49AM EDT | 6.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 20 | 546 | 318.75% |
| BTU220715P00007000 | 2022-06-22 9:35AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 720 | 281.25% |
| BTU220715P00008000 | 2022-04-14 11:18AM EDT | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 310.94% |
| BTU220715P00009000 | 2022-05-17 3:08PM EDT | 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 231 | 289.06% |
| BTU220715P00010000 | 2022-06-21 9:32AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,916 | 196.88% |
| BTU220715P00011000 | 2022-06-09 9:47AM EDT | 11.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 343 | 217.97% |
| BTU220715P00012000 | 2022-06-30 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,180 | 200.78% |
| BTU220715P00013000 | 2022-06-23 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 378 | 176.56% |
| BTU220715P00014000 | 2022-07-01 11:13AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 1,452 | 128.13% |
| BTU220715P00015000 | 2022-07-01 3:36PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1,002 | 1,841 | 132.03% |
| BTU220715P00016000 | 2022-07-01 11:09AM EDT | 16.00 | 0.23 | 0.15 | 0.25 | +0.06 | +35.29% | 15 | 1,388 | 125.78% |
| BTU220715P00017000 | 2022-07-01 2:13PM EDT | 17.00 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 115 | 483 | 118.36% |
| BTU220715P00018000 | 2022-07-01 3:47PM EDT | 18.00 | 0.45 | 0.45 | 0.55 | -0.09 | -16.67% | 147 | 1,027 | 116.99% |
| BTU220715P00019000 | 2022-07-01 3:43PM EDT | 19.00 | 0.71 | 0.70 | 0.85 | -0.04 | -5.33% | 279 | 992 | 115.04% |
| BTU220715P00020000 | 2022-07-01 3:46PM EDT | 20.00 | 1.10 | 1.05 | 1.15 | -0.02 | -1.79% | 620 | 2,554 | 110.35% |
| BTU220715P00021000 | 2022-07-01 3:55PM EDT | 21.00 | 1.60 | 1.55 | 1.65 | -0.05 | -3.03% | 75 | 616 | 111.43% |
| BTU220715P00022000 | 2022-07-01 2:37PM EDT | 22.00 | 2.35 | 2.10 | 2.25 | +0.24 | +11.37% | 15 | 2,536 | 110.94% |
| BTU220715P00023000 | 2022-07-01 1:42PM EDT | 23.00 | 3.10 | 2.75 | 2.95 | +0.20 | +6.90% | 40 | 4,329 | 111.23% |
| BTU220715P00024000 | 2022-07-01 3:48PM EDT | 24.00 | 3.68 | 3.50 | 3.80 | +0.13 | +3.66% | 50 | 3,016 | 115.43% |
| BTU220715P00025000 | 2022-07-01 3:50PM EDT | 25.00 | 4.50 | 4.30 | 4.60 | +0.22 | +5.14% | 111 | 6,788 | 115.04% |
| BTU220715P00026000 | 2022-06-30 9:35AM EDT | 26.00 | 4.58 | 5.20 | 5.50 | 0.00 | - | 2 | 559 | 119.73% |
| BTU220715P00027000 | 2022-07-01 2:16PM EDT | 27.00 | 6.55 | 6.10 | 6.40 | +2.56 | +64.16% | 15 | 431 | 121.29% |
| BTU220715P00028000 | 2022-07-01 10:16AM EDT | 28.00 | 6.80 | 7.00 | 7.40 | -0.30 | -4.23% | 5 | 863 | 126.37% |
| BTU220715P00029000 | 2022-06-29 2:19PM EDT | 29.00 | 6.40 | 8.00 | 8.30 | 0.00 | - | 10 | 196 | 129.30% |
| BTU220715P00030000 | 2022-06-28 3:24PM EDT | 30.00 | 6.52 | 8.90 | 9.20 | 0.00 | - | 5 | 244 | 118.75% |
| BTU220715P00031000 | 2022-06-15 2:24PM EDT | 31.00 | 8.10 | 9.90 | 10.20 | 0.00 | - | 17 | 218 | 127.34% |
| BTU220715P00032000 | 2022-06-27 10:14AM EDT | 32.00 | 9.20 | 10.90 | 11.20 | 0.00 | - | 10 | 162 | 135.16% |
| BTU220715P00033000 | 2022-06-28 9:42AM EDT | 33.00 | 8.80 | 11.90 | 12.20 | 0.00 | - | 7 | 302 | 142.97% |
| BTU220715P00034000 | 2022-06-08 2:57PM EDT | 34.00 | 7.22 | 12.90 | 13.20 | 0.00 | - | 2 | 89 | 150.39% |
| BTU220715P00035000 | 2022-06-09 9:35AM EDT | 35.00 | 8.71 | 13.90 | 14.20 | 0.00 | - | 2 | 88 | 157.81% |
| BTU220715P00036000 | 2022-04-18 12:12AM EDT | 36.00 | 8.80 | 13.40 | 13.80 | 0.00 | - | - | 60 | 0.00% |
| BTU220715P00037000 | 2022-04-18 12:59PM EDT | 37.00 | 8.50 | 15.40 | 15.80 | 0.00 | - | 6 | 187 | 0.00% |
| BTU220715P00038000 | 2022-04-28 10:11AM EDT | 38.00 | 17.13 | 13.00 | 13.40 | 0.00 | - | 6 | 5 | 0.00% |
| BTU220715P00039000 | 2022-04-25 3:00PM EDT | 39.00 | 16.04 | 14.40 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| BTU220715P00040000 | 2022-04-20 11:18AM EDT | 40.00 | 12.40 | 18.30 | 19.00 | 0.00 | - | - | 1 | 167.19% |
| BTU220715P00045000 | 2022-04-27 9:42AM EDT | 45.00 | 20.10 | 19.80 | 20.20 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
