New Zealand markets closed

Vertex Energy, Inc. (VTNR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4000+0.0900 (+6.87%)
At close: 04:00PM EDT
1.4000 0.00 (0.00%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTNR240419C000010002024-03-26 1:09PM EDT1.000.360.200.450.00-1495159.38%
VTNR240419C000015002024-03-28 3:49PM EDT1.500.100.070.10+0.05+100.00%7112,28290.63%
VTNR240419C000020002024-03-28 12:23PM EDT2.000.010.000.01-0.01-50.00%2103,11781.25%
VTNR240419C000025002024-03-22 12:27PM EDT2.500.010.000.010.00-1,1185,792118.75%
VTNR240419C000030002024-03-05 11:47AM EDT3.000.020.000.030.00-94,991181.25%
VTNR240419C000035002024-03-22 12:16PM EDT3.500.020.000.010.00-202,876175.00%
VTNR240419C000040002024-03-27 12:01PM EDT4.000.010.000.050.00-64,980250.00%
VTNR240419C000045002024-03-22 3:49PM EDT4.500.050.000.010.00-85569212.50%
VTNR240419C000050002024-03-28 10:55AM EDT5.000.010.000.010.00-1203,923225.00%
VTNR240419C000055002024-03-18 2:15PM EDT5.500.010.000.170.00-42416390.63%
VTNR240419C000060002024-02-29 11:52AM EDT6.000.020.000.050.00-3276315.63%
VTNR240419C000075002024-03-07 10:51AM EDT7.500.050.000.170.00-12522443.75%
VTNR240419C000090002024-02-15 10:30AM EDT9.000.010.000.150.00-1126462.50%
VTNR240419C000100002024-02-07 1:39PM EDT10.000.010.000.010.00-297312.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTNR240419P000010002024-03-21 10:15AM EDT1.000.080.010.080.00-2770153.13%
VTNR240419P000015002024-03-28 12:29PM EDT1.500.150.160.23-0.09-37.50%146298.44%
VTNR240419P000020002024-03-22 9:30AM EDT2.000.650.570.660.00-13929103.13%
VTNR240419P000025002024-03-28 10:07AM EDT2.501.150.921.25+0.07+6.48%10693289.06%
VTNR240419P000030002024-03-20 10:26AM EDT3.001.761.521.880.00-30212287.50%
VTNR240419P000035002024-03-05 3:06PM EDT3.502.122.022.280.00-1569265.63%
VTNR240419P000040002024-02-13 4:10PM EDT4.002.502.692.850.00-42522410.94%
VTNR240419P000045002024-02-29 12:05PM EDT4.502.992.953.300.00-5416268.75%
VTNR240419P000050002024-03-15 9:41AM EDT5.003.752.913.800.00-1273481.25%
VTNR240419P000055002023-11-24 11:16AM EDT5.502.101.952.010.00-250.00%
VTNR240419P000060002024-01-02 12:38PM EDT6.003.403.805.100.00-10742.19%
VTNR240419P000075002024-01-05 10:36AM EDT7.505.005.906.750.00-10576.56%
VTNR240419P000090002023-12-21 12:21PM EDT9.005.207.007.350.00--00.00%
VTNR240419P000100002023-11-06 2:14PM EDT10.005.606.606.950.00-600.00%