Advertisement
U.S. markets closed

Aemetis, Inc. (AMTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
5.99-0.03 (-0.50%)
At close: 04:00PM EDT
5.90 -0.09 (-1.49%)
After hours: 07:19PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTX240419C000010002024-03-22 10:30AM EDT1.005.004.005.200.00-20651.56%
AMTX240419C000015002024-03-27 12:50PM EDT1.504.504.304.700.00-10262.50%
AMTX240419C000020002024-03-26 1:01PM EDT2.004.003.304.500.00-22564.84%
AMTX240419C000025002024-03-26 1:49PM EDT2.503.573.303.600.00-5271271.88%
AMTX240419C000030002024-03-25 1:38PM EDT3.002.402.753.200.00-2422271.09%
AMTX240419C000035002024-03-28 1:09PM EDT3.502.742.352.65+0.19+7.45%207283109.38%
AMTX240419C000040002024-03-28 1:02PM EDT4.002.251.852.25+0.08+3.69%33092121.88%
AMTX240419C000045002024-03-28 12:49PM EDT4.501.701.501.80-0.16-8.60%108473128.13%
AMTX240419C000050002024-03-28 3:42PM EDT5.001.151.101.350.00-251,418113.28%
AMTX240419C000055002024-03-28 1:02PM EDT5.501.120.701.00-0.05-4.27%14209101.95%
AMTX240419C000075002024-03-28 3:40PM EDT7.500.250.200.35-0.01-3.85%1,0314,726124.61%
AMTX240419C000100002024-03-28 3:39PM EDT10.000.080.050.10-0.02-20.00%73712,496138.28%
AMTX240419C000125002024-03-26 2:59PM EDT12.500.090.000.150.00-4432179.69%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTX240419P000020002024-03-18 3:58PM EDT2.000.090.000.750.00--10494.53%
AMTX240419P000025002024-03-21 3:50PM EDT2.500.080.000.15+0.04+100.00%4427246.88%
AMTX240419P000030002024-03-25 9:31AM EDT3.000.050.000.100.00-2141182.81%
AMTX240419P000035002024-03-27 10:45AM EDT3.500.040.000.100.00-2031147.66%
AMTX240419P000040002024-03-28 3:23PM EDT4.000.100.000.20-0.05-33.33%5190140.63%
AMTX240419P000045002024-03-22 3:57PM EDT4.500.350.050.350.00-5666139.84%
AMTX240419P000050002024-03-28 3:01PM EDT5.000.250.250.30-0.05-16.67%171,515122.27%
AMTX240419P000055002024-03-28 3:57PM EDT5.500.460.350.50+0.11+31.43%7455114.26%
AMTX240419P000075002024-03-28 12:41PM EDT7.501.701.651.90-0.20-10.53%36196122.66%
AMTX240419P000100002024-03-26 3:16PM EDT10.004.004.004.400.00-21175.78%
AMTX240419P000125002023-12-29 1:11PM EDT12.507.458.809.000.00-31633.01%