NYSE - Delayed Quote USD
Peabody Energy Corporation (BTU)
13.24
+0.06
+(0.46%)
At close: June 6 at 4:00:02 PM EDT
13.24
0.00
(0.00%)
After hours: June 6 at 7:58:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250613C00010000 | 6/4/2025 11:50 AM | 10 | 3.60 | 3.05 | 3.35 | 0.00 | 0.00% | - | 8 | 167.19% |
| BTU250613C00010500 | 6/5/2025 3:23 PM | 10.5 | 2.70 | 2.58 | 2.98 | 0.00 | 0.00% | 3 | 44 | 113.28% |
| BTU250613C00011000 | 6/6/2025 3:38 PM | 11 | 2.22 | 2.08 | 2.38 | -0.23 | -9.39% | 3 | 9 | 131.64% |
| BTU250613C00011500 | 6/5/2025 3:17 PM | 11.5 | 1.80 | 1.58 | 2.01 | 0.00 | 0.00% | - | 1 | 82.03% |
| BTU250613C00012000 | 6/6/2025 3:28 PM | 12 | 1.28 | 1.27 | 1.54 | -0.16 | -11.11% | 2 | 151 | 91.41% |
| BTU250613C00012500 | 6/2/2025 9:31 AM | 12.5 | 1.20 | 0.86 | 1.06 | 0.00 | 0.00% | 2 | 1 | 76.95% |
| BTU250613C00013000 | 6/6/2025 3:56 PM | 13 | 0.55 | 0.52 | 0.56 | -0.05 | -8.33% | 473 | 808 | 60.94% |
| BTU250613C00013500 | 6/6/2025 3:44 PM | 13.5 | 0.28 | 0.27 | 0.31 | -0.04 | -12.50% | 913 | 584 | 59.38% |
| BTU250613C00014000 | 6/6/2025 3:50 PM | 14 | 0.14 | 0.12 | 0.16 | -0.07 | -33.33% | 305 | 329 | 59.38% |
| BTU250613C00014500 | 6/6/2025 3:32 PM | 14.5 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 55 | 231 | 62.11% |
| BTU250613C00015000 | 6/6/2025 3:48 PM | 15 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 81 | 269 | 63.28% |
| BTU250613C00015500 | 6/4/2025 12:21 PM | 15.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 75 | 72.66% |
| BTU250613C00016000 | 6/5/2025 11:04 AM | 16 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 571 | 76.56% |
| BTU250613C00016500 | 5/30/2025 9:50 AM | 16.5 | 0.04 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 27 | 161.72% |
| BTU250613C00017000 | 6/2/2025 3:37 PM | 17 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 121 | 122 | 182.42% |
| BTU250613C00017500 | 5/19/2025 11:22 AM | 17.5 | 0.07 | 0.00 | 0.67 | 0.00 | 0.00% | 4 | 5 | 214.06% |
| BTU250613C00018000 | 5/13/2025 9:56 AM | 18 | 0.10 | 0.00 | 0.67 | 0.00 | 0.00% | 2 | 2 | 227.34% |
| BTU250613C00019000 | 5/6/2025 1:15 PM | 19 | 0.07 | 0.00 | 0.67 | 0.00 | 0.00% | - | 1 | 251.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250613P00010000 | 6/5/2025 10:15 AM | 10 | 0.01 | 0.00 | 0.69 | 0.00 | 0.00% | 6 | 4 | 239.84% |
| BTU250613P00010500 | 6/3/2025 3:19 PM | 10.5 | 0.01 | 0.00 | 0.63 | 0.00 | 0.00% | - | 17 | 203.91% |
| BTU250613P00011000 | 6/6/2025 10:29 AM | 11 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 100 | 39 | 85.94% |
| BTU250613P00011500 | 6/5/2025 12:57 PM | 11.5 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 27 | 23 | 73.44% |
| BTU250613P00012000 | 6/6/2025 12:07 PM | 12 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 8 | 1,045 | 66.41% |
| BTU250613P00012500 | 6/6/2025 10:29 AM | 12.5 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 103 | 406 | 62.11% |
| BTU250613P00013000 | 6/6/2025 3:55 PM | 13 | 0.28 | 0.28 | 0.32 | -0.08 | -22.22% | 321 | 236 | 60.94% |
| BTU250613P00013500 | 6/6/2025 2:51 PM | 13.5 | 0.52 | 0.51 | 0.56 | -0.12 | -18.75% | 63 | 22 | 57.23% |
| BTU250613P00014000 | 6/6/2025 3:20 PM | 14 | 0.88 | 0.65 | 1.09 | 0.14 | 18.92% | 12 | 1,403 | 53.52% |
| BTU250613P00014500 | 6/6/2025 12:43 PM | 14.5 | 1.26 | 1.14 | 1.65 | -0.07 | -5.26% | 7 | 18 | 77.73% |
| BTU250613P00015000 | 6/5/2025 10:38 AM | 15 | 1.81 | 1.55 | 1.98 | 0.00 | 0.00% | 75 | 76 | 113.28% |
| BTU250613P00015500 | 5/6/2025 12:08 PM | 15.5 | 1.69 | 2.09 | 2.22 | 0.00 | 0.00% | - | 0 | 0.00% |
| BTU250613P00016000 | 5/16/2025 9:37 AM | 16 | 1.95 | 2.53 | 2.97 | 0.00 | 0.00% | 1 | 1 | 143.36% |
| BTU250613P00019500 | 6/3/2025 11:33 AM | 19.5 | 6.20 | 6.00 | 6.35 | 0.00 | 0.00% | - | 1 | 189.06% |
Related Tickers
CNR Core Natural Resources, Inc.
67.09
+1.65%
ARLP Alliance Resource Partners, L.P.
25.75
+0.16%
NRP Natural Resource Partners L.P.
97.55
+0.09%
NC NACCO Industries, Inc.
37.74
+3.74%
HNRG Hallador Energy Company
17.32
+3.03%
TGA.L Thungela Resources Limited
372.50
-0.80%
WHC.AX Whitehaven Coal Limited
5.79
+3.58%
YAL.AX Yancoal Australia Ltd
5.30
+0.57%
TNGRF Thungela Resources Limited
5.10
+1.59%
NHPEF New Hope Corporation Limited
2.7700
0.00%