NYSE - Nasdaq Real Time Price • USD
Peabody Energy Corporation (BTU)
As of 2:20 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240426C00021000 | 4/23/2024 4:49 PM | 21 | 2.64 | 2.49 | 2.72 | 0.17 | 6.88% | 1 | 4 | 100.00% |
| BTU240426C00022000 | 4/26/2024 4:59 PM | 22 | 1.58 | 1.56 | 1.71 | -0.53 | -25.12% | 7 | 1,044 | 0.00% |
| BTU240426C00022500 | 4/25/2024 6:50 PM | 22.5 | 1.29 | 1.09 | 1.21 | 0.00 | 0.00% | 14 | 15 | 0.00% |
| BTU240426C00023000 | 4/26/2024 4:01 PM | 23 | 0.46 | 0.60 | 0.85 | -0.37 | -44.58% | 5 | 670 | 80.47% |
| BTU240426C00023500 | 4/26/2024 4:04 PM | 23.5 | 0.07 | 0.10 | 0.22 | -0.37 | -84.09% | 33 | 1,139 | 12.50% |
| BTU240426C00024000 | 4/26/2024 5:12 PM | 24 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 35 | 687 | 25.00% |
| BTU240426C00024500 | 4/26/2024 5:32 PM | 24.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 159 | 1,296 | 49.22% |
| BTU240426C00025000 | 4/26/2024 2:39 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 663 | 50.00% |
| BTU240426C00025500 | 4/25/2024 7:44 PM | 25.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 586 | 65.63% |
| BTU240426C00026000 | 4/17/2024 2:36 PM | 26 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 199 | 93.75% |
| BTU240426C00026500 | 4/23/2024 2:16 PM | 26.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 74 | 109.38% |
| BTU240426C00027000 | 4/22/2024 2:24 PM | 27 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 62 | 118.75% |
| BTU240426C00027500 | 4/17/2024 6:18 PM | 27.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 38 | 118.75% |
| BTU240426C00028000 | 4/17/2024 7:45 PM | 28 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 44 | 131.25% |
| BTU240426C00028500 | 3/25/2024 2:59 PM | 28.5 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 7 | 168.75% |
| BTU240426C00029000 | 3/25/2024 3:03 PM | 29 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 21 | 181.25% |
| BTU240426C00029500 | 4/2/2024 7:59 PM | 29.5 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 4 | 315.63% |
| BTU240426C00030000 | 4/4/2024 3:45 PM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 25 | 181.25% |
| BTU240426C00030500 | 3/26/2024 1:30 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 50.00% |
| BTU240426C00031000 | 3/18/2024 4:46 PM | 31 | 0.10 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 10 | 423.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240426P00018000 | 4/17/2024 5:46 PM | 18 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 1,238 | 231.25% |
| BTU240426P00020000 | 4/17/2024 7:14 PM | 20 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 18 | 565 | 237.50% |
| BTU240426P00021000 | 4/19/2024 1:55 PM | 21 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 16 | 121.88% |
| BTU240426P00021500 | 4/17/2024 7:40 PM | 21.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 171 | 186 | 87.50% |
| BTU240426P00022000 | 4/25/2024 4:31 PM | 22 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 50 | 134 | 198.44% |
| BTU240426P00022500 | 4/25/2024 6:45 PM | 22.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 329 | 60.94% |
| BTU240426P00023000 | 4/26/2024 2:57 PM | 23 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 358 | 46.88% |
| BTU240426P00023500 | 4/26/2024 5:33 PM | 23.5 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 202 | 514 | 21.09% |
| BTU240426P00024000 | 4/26/2024 5:58 PM | 24 | 0.35 | 0.29 | 0.41 | 0.04 | 12.90% | 75 | 340 | 48.44% |
| BTU240426P00024500 | 4/26/2024 3:32 PM | 24.5 | 1.01 | 0.79 | 0.91 | -0.13 | -11.40% | 8 | 180 | 62.11% |
| BTU240426P00025000 | 4/24/2024 6:30 PM | 25 | 1.61 | 1.29 | 1.42 | 0.00 | 0.00% | 14 | 0 | 88.28% |
| BTU240426P00025500 | 4/25/2024 4:55 PM | 25.5 | 1.91 | 1.79 | 1.89 | 0.00 | 0.00% | 4 | 34 | 103.13% |
| BTU240426P00032000 | 4/25/2024 1:34 PM | 32 | 8.55 | 7.00 | 8.60 | 0.00 | 0.00% | 1 | 0 | 451.56% |
Related Tickers
CEIX CONSOL Energy Inc.
85.56
-0.68%
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
ARLP Alliance Resource Partners, L.P.
21.52
+0.09%
HNRG Hallador Energy Company
5.16
+6.94%
NRP Natural Resource Partners L.P.
92.13
+3.05%
WHITF Whitehaven Coal Limited
5.02
+0.08%
NC NACCO Industries, Inc.
28.00
-1.82%
YAL.AX Yancoal Australia Ltd
5.46
-1.44%
YACAF Yancoal Australia Ltd
3.7600
-0.27%
TNGRF Thungela Resources Limited
6.90
+1.02%