UK markets closed

Vertex Energy, Inc. (VTNR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0200-0.0200 (-1.92%)
At close: 04:00PM EDT
1.0200 0.00 (0.00%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTNR250117C000005002024-06-14 3:39PM EDT0.500.700.401.50+0.13+22.81%1060428.13%
VTNR250117C000010002024-06-14 3:11PM EDT1.000.250.300.55-0.12-32.43%262,370139.84%
VTNR250117C000015002024-06-12 1:49PM EDT1.500.200.000.400.00-52,665105.86%
VTNR250117C000020002024-06-14 10:41AM EDT2.000.170.150.25-0.08-32.00%29,633129.69%
VTNR250117C000025002024-06-04 2:42PM EDT2.500.150.000.200.00-12,442111.72%
VTNR250117C000030002024-06-06 11:34AM EDT3.000.150.100.200.00-724,866142.19%
VTNR250117C000035002024-05-09 12:30PM EDT3.500.130.000.350.00-502,348160.94%
VTNR250117C000040002024-05-07 11:58AM EDT4.000.150.000.150.00-23,085130.47%
VTNR250117C000045002024-04-26 9:30AM EDT4.500.150.000.300.00-120711167.19%
VTNR250117C000050002024-06-07 11:09AM EDT5.000.040.000.100.00-107,987129.69%
VTNR250117C000055002024-05-10 10:49AM EDT5.500.080.000.300.00-2005,666178.91%
VTNR250117C000075002024-05-13 9:42AM EDT7.500.050.000.150.00-748,116164.06%
VTNR250117C000100002024-05-01 10:20AM EDT10.000.040.000.050.00-28,255146.88%
VTNR250117C000125002024-04-19 1:58PM EDT12.500.050.000.000.00-2076250.00%
VTNR250117C000150002024-05-10 9:54AM EDT15.000.050.000.250.00-351,229221.09%
VTNR250117C000175002024-04-24 9:39AM EDT17.500.300.000.250.00-173228.13%
VTNR250117C000200002024-02-20 3:15PM EDT20.000.040.000.150.00-2676210.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTNR250117P000005002024-06-06 9:30AM EDT0.500.050.000.200.00-1014134.38%
VTNR250117P000010002024-05-20 1:00PM EDT1.000.250.250.450.00-11,951120.31%
VTNR250117P000015002024-06-12 12:35PM EDT1.500.590.500.800.00-191196.09%
VTNR250117P000020002024-06-12 1:14PM EDT2.001.000.951.250.00-20286103.13%
VTNR250117P000025002024-06-14 2:18PM EDT2.501.601.302.05+0.15+10.34%20730144.92%
VTNR250117P000030002024-05-09 12:31PM EDT3.001.931.852.300.00-60332121.88%
VTNR250117P000035002024-05-20 3:16PM EDT3.502.482.352.700.00-26831107.81%
VTNR250117P000040002024-04-22 10:59AM EDT4.002.700.000.000.00-100.00%
VTNR250117P000045002024-05-10 11:55AM EDT4.503.303.303.700.00-250710103.13%
VTNR250117P000050002024-03-15 12:49PM EDT5.003.743.904.500.00-1001,481197.66%
VTNR250117P000075002024-02-13 1:45PM EDT7.506.005.706.550.00-22162.50%
VTNR250117P000100002023-12-21 4:49PM EDT10.006.377.459.200.00-10235.94%
VTNR250117P000125002023-08-18 9:45AM EDT12.508.057.507.650.00-25390.00%
VTNR250117P000150002023-09-12 1:49PM EDT15.009.7410.7510.850.00-100.00%
VTNR250117P000175002023-06-02 3:52PM EDT17.5011.4011.0511.850.00-8880.00%
VTNR250117P000200002023-08-29 12:42PM EDT20.0015.7013.5514.900.00-200.00%