NYSE - Delayed Quote USD
Peabody Energy Corporation (BTU)
14.29
+0.13
+(0.92%)
At close: May 9 at 4:00:02 PM EDT
14.10
-0.19
(-1.33%)
After hours: May 9 at 7:56:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250516C00005000 | 4/25/2025 9:58 AM | 5 | 7.30 | 9.10 | 9.45 | 0.00 | 0.00% | 5 | 5 | 501.56% |
| BTU250516C00007500 | 5/5/2025 10:50 AM | 7.5 | 5.85 | 6.60 | 6.90 | 0.00 | 0.00% | 1 | 10 | 300.00% |
| BTU250516C00008000 | 4/25/2025 1:53 PM | 8 | 4.30 | 6.00 | 6.35 | 0.00 | 0.00% | 26 | 26 | 242.19% |
| BTU250516C00008500 | 4/25/2025 10:16 AM | 8.5 | 3.95 | 5.65 | 6.05 | 0.00 | 0.00% | 32 | 68 | 220.31% |
| BTU250516C00009000 | 5/7/2025 10:45 AM | 9 | 5.20 | 5.15 | 5.40 | 0.00 | 0.00% | 1 | 16 | 226.56% |
| BTU250516C00009500 | 4/22/2025 1:26 PM | 9.5 | 3.00 | 4.65 | 4.90 | 0.00 | 0.00% | - | 4 | 204.69% |
| BTU250516C00010000 | 5/6/2025 11:40 AM | 10 | 4.35 | 4.15 | 4.45 | 0.00 | 0.00% | 118 | 162 | 118.75% |
| BTU250516C00010500 | 5/9/2025 10:54 AM | 10.5 | 3.35 | 3.65 | 4.00 | -0.35 | -9.46% | 2 | 27 | 127.34% |
| BTU250516C00011000 | 5/9/2025 3:56 PM | 11 | 3.30 | 3.25 | 3.40 | -0.20 | -5.71% | 3 | 578 | 110.94% |
| BTU250516C00011500 | 5/6/2025 10:00 AM | 11.5 | 2.47 | 2.62 | 2.99 | 0.00 | 0.00% | 1 | 40 | 81.25% |
| BTU250516C00012000 | 5/9/2025 11:05 AM | 12 | 2.34 | 2.25 | 2.59 | 0.18 | 8.33% | 5 | 370 | 111.33% |
| BTU250516C00012500 | 5/9/2025 9:30 AM | 12.5 | 1.49 | 1.66 | 1.97 | -0.22 | -12.87% | 37 | 33 | 60.16% |
| BTU250516C00013000 | 5/9/2025 1:18 PM | 13 | 1.13 | 1.28 | 1.49 | 0.01 | 0.89% | 14 | 1,354 | 65.63% |
| BTU250516C00013500 | 5/9/2025 12:33 PM | 13.5 | 0.66 | 0.93 | 1.00 | -0.19 | -22.35% | 79 | 149 | 60.94% |
| BTU250516C00014000 | 5/9/2025 3:04 PM | 14 | 0.62 | 0.60 | 0.65 | 0.05 | 8.77% | 1,413 | 961 | 59.57% |
| BTU250516C00014500 | 5/9/2025 3:54 PM | 14.5 | 0.33 | 0.35 | 0.38 | -0.04 | -10.81% | 355 | 466 | 58.20% |
| BTU250516C00015000 | 5/9/2025 3:39 PM | 15 | 0.18 | 0.18 | 0.20 | 0.00 | 0.00% | 109 | 947 | 57.03% |
| BTU250516C00015500 | 5/9/2025 1:15 PM | 15.5 | 0.08 | 0.07 | 0.10 | 0.03 | 60.00% | 5 | 87 | 55.47% |
| BTU250516C00016000 | 5/9/2025 3:37 PM | 16 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 27 | 1,124 | 57.03% |
| BTU250516C00017000 | 5/7/2025 11:40 AM | 17 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 237 | 104.30% |
| BTU250516C00017500 | 5/8/2025 2:54 PM | 17.5 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 211 | 148.05% |
| BTU250516C00018000 | 5/7/2025 9:39 AM | 18 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 555 | 71.88% |
| BTU250516C00019000 | 5/6/2025 10:02 AM | 19 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 123 | 84.38% |
| BTU250516C00020000 | 4/16/2025 10:43 AM | 20 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 111 | 169.53% |
| BTU250516C00021000 | 5/6/2025 10:02 AM | 21 | 0.05 | 0.00 | 0.67 | 0.00 | 0.00% | 1 | 3 | 237.11% |
| BTU250516C00025000 | 4/9/2025 9:45 AM | 25 | 0.05 | 0.00 | 0.67 | 0.00 | 0.00% | - | 7 | 303.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250516P00006000 | 5/6/2025 2:19 PM | 6 | 0.16 | 0.00 | 0.67 | 0.00 | 0.00% | 1 | 20 | 511.72% |
| BTU250516P00007000 | 5/9/2025 11:22 AM | 7 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 462 | 200.00% |
| BTU250516P00008000 | 4/21/2025 12:11 PM | 8 | 0.08 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 169 | 347.66% |
| BTU250516P00008500 | 4/25/2025 10:22 AM | 8.5 | 0.06 | 0.00 | 0.56 | 0.00 | 0.00% | 820 | 372 | 317.97% |
| BTU250516P00009000 | 5/7/2025 12:51 PM | 9 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 5 | 246 | 252.34% |
| BTU250516P00009500 | 4/23/2025 3:28 PM | 9.5 | 0.15 | 0.00 | 0.23 | 0.00 | 0.00% | - | 11 | 207.03% |
| BTU250516P00010000 | 5/9/2025 10:34 AM | 10 | 0.01 | 0.01 | 0.24 | -0.01 | -50.00% | 25 | 453 | 189.84% |
| BTU250516P00010500 | 5/6/2025 9:45 AM | 10.5 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 410 | 115.63% |
| BTU250516P00011000 | 5/9/2025 3:30 PM | 11 | 0.05 | 0.01 | 0.05 | 0.03 | 150.00% | 5 | 576 | 107.81% |
| BTU250516P00011500 | 5/9/2025 11:54 AM | 11.5 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 3 | 372 | 123.44% |
| BTU250516P00012000 | 5/9/2025 11:10 AM | 12 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 39 | 649 | 75.00% |
| BTU250516P00012500 | 5/9/2025 2:51 PM | 12.5 | 0.08 | 0.03 | 0.05 | -0.03 | -27.27% | 5 | 257 | 66.41% |
| BTU250516P00013000 | 5/9/2025 2:48 PM | 13 | 0.16 | 0.10 | 0.12 | 0.02 | 14.29% | 99 | 699 | 68.75% |
| BTU250516P00013500 | 5/9/2025 3:00 PM | 13.5 | 0.20 | 0.19 | 0.22 | -0.12 | -37.50% | 220 | 260 | 65.63% |
| BTU250516P00014000 | 5/9/2025 3:56 PM | 14 | 0.37 | 0.35 | 0.38 | -0.19 | -33.93% | 211 | 1,082 | 63.67% |
| BTU250516P00014500 | 5/9/2025 3:37 PM | 14.5 | 0.61 | 0.61 | 0.67 | -0.15 | -19.74% | 20 | 132 | 66.41% |
| BTU250516P00015000 | 5/8/2025 10:44 AM | 15 | 1.21 | 0.86 | 1.18 | -0.22 | -15.38% | 7 | 182 | 74.22% |
| BTU250516P00015500 | 5/8/2025 10:16 AM | 15.5 | 1.80 | 1.28 | 1.68 | 0.00 | 0.00% | 1 | 7 | 87.50% |
| BTU250516P00016000 | 5/7/2025 12:04 PM | 16 | 1.80 | 1.64 | 2.03 | 0.00 | 0.00% | 5 | 39 | 78.13% |
| BTU250516P00016500 | 4/28/2025 11:50 AM | 16.5 | 3.90 | 2.14 | 2.51 | 0.00 | 0.00% | 9 | 23 | 89.45% |
| BTU250516P00017000 | 4/28/2025 1:42 PM | 17 | 4.47 | 2.56 | 3.05 | 0.00 | 0.00% | 2 | 8 | 96.48% |
| BTU250516P00017500 | 4/30/2025 2:07 PM | 17.5 | 5.05 | 2.44 | 3.55 | 0.00 | 0.00% | 2 | 13 | 159.77% |
| BTU250516P00018000 | 4/29/2025 3:30 PM | 18 | 5.10 | 3.50 | 4.05 | 0.00 | 0.00% | - | 7 | 108.59% |
| BTU250516P00019000 | 4/17/2025 3:25 PM | 19 | 6.21 | 4.50 | 5.05 | 0.00 | 0.00% | 1 | 0 | 127.34% |
Related Tickers
CNR Core Natural Resources, Inc.
67.23
-0.84%
ARLP Alliance Resource Partners, L.P.
24.97
-3.25%
HNRG Hallador Energy Company
15.31
+1.80%
NRP Natural Resource Partners L.P.
95.80
-2.24%
YAL.AX Yancoal Australia Ltd
5.01
+1.21%
NC NACCO Industries, Inc.
33.56
+0.24%
WHC.AX Whitehaven Coal Limited
5.16
+0.19%
TGA.L Thungela Resources Limited
354.00
-1.12%
WHITF Whitehaven Coal Limited
3.2400
+0.31%
NHC.AX New Hope Corporation Limited
3.8100
+0.53%