NasdaqGM - Delayed Quote • USD
Aemetis, Inc. (AMTX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMTX240517C00002500 | 3/20/2024 3:47 PM | 2.5 | 0.90 | 0.75 | 1.55 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AMTX240517C00003000 | 4/23/2024 2:21 PM | 3 | 0.90 | 0.90 | 1.30 | 0.00 | 0.00% | 1 | 13 | 214.06% |
| AMTX240517C00003500 | 4/24/2024 1:30 PM | 3.5 | 0.70 | 0.15 | 1.40 | 0.00 | 0.00% | 2 | 150 | 134.38% |
| AMTX240517C00004000 | 5/3/2024 6:01 PM | 4 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 13 | 385 | 124.22% |
| AMTX240517C00004500 | 5/3/2024 7:55 PM | 4.5 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 102 | 348 | 116.02% |
| AMTX240517C00005000 | 5/3/2024 5:35 PM | 5 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 130 | 3,386 | 121.88% |
| AMTX240517C00005500 | 4/30/2024 7:10 PM | 5.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 773 | 115.63% |
| AMTX240517C00007500 | 5/3/2024 4:44 PM | 7.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 443 | 168.75% |
| AMTX240517C00010000 | 4/22/2024 4:23 PM | 10 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 238 | 257.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMTX240517P00002500 | 3/18/2024 7:43 PM | 2.5 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 15 | 212.50% |
| AMTX240517P00003000 | 4/30/2024 7:31 PM | 3 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 10 | 366 | 150.00% |
| AMTX240517P00003500 | 4/30/2024 1:53 PM | 3.5 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 100 | 175 | 138.28% |
| AMTX240517P00004000 | 4/30/2024 2:33 PM | 4 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 55 | 119.53% |
| AMTX240517P00004500 | 5/1/2024 6:35 PM | 4.5 | 0.85 | 0.55 | 0.85 | 0.00 | 0.00% | 1 | 68 | 142.97% |
| AMTX240517P00005000 | 4/26/2024 1:45 PM | 5 | 1.23 | 1.00 | 1.10 | 0.00 | 0.00% | 3 | 103 | 135.16% |
| AMTX240517P00005500 | 4/29/2024 7:19 PM | 5.5 | 1.70 | 1.35 | 1.55 | 0.00 | 0.00% | 2 | 46 | 121.88% |
| AMTX240517P00007500 | 4/26/2024 3:21 PM | 7.5 | 3.60 | 3.20 | 4.10 | 0.00 | 0.00% | 5 | 13 | 303.13% |
| AMTX240517P00010000 | 3/22/2024 6:06 PM | 10 | 3.80 | 6.00 | 6.70 | 0.00 | 0.00% | 20 | 20 | 459.38% |
Related Tickers
VTNR Vertex Energy, Inc.
1.3700
+5.38%
CLNE Clean Energy Fuels Corp.
2.3800
+2.15%
CVI CVR Energy, Inc.
29.49
+0.20%
PBF PBF Energy Inc.
51.86
-1.41%
DK Delek US Holdings, Inc.
26.91
+0.75%
PARR Par Pacific Holdings, Inc.
30.84
-0.55%
MPC Marathon Petroleum Corporation
182.55
-0.22%
VLO Valero Energy Corporation
156.84
-0.32%
UGP Ultrapar Participações S.A.
5.31
+2.91%
CAPL CrossAmerica Partners LP
22.33
-1.46%