NasdaqCM - Delayed Quote • USD
Vertex Energy, Inc. (VTNR)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:27 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTNR240419C00000500 | 4/18/2024 7:13 PM | 0.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| VTNR240419C00001000 | 4/18/2024 7:53 PM | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| VTNR240419C00001500 | 4/18/2024 7:30 PM | 1.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 50.00% |
| VTNR240419C00002000 | 4/18/2024 2:58 PM | 2 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| VTNR240419C00002500 | 4/18/2024 3:32 PM | 2.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| VTNR240419C00003000 | 4/18/2024 3:46 PM | 3 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VTNR240419C00003500 | 3/22/2024 4:16 PM | 3.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| VTNR240419C00004000 | 4/4/2024 6:45 PM | 4 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VTNR240419C00004500 | 4/18/2024 4:50 PM | 4.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VTNR240419C00005000 | 3/28/2024 2:55 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| VTNR240419C00005500 | 3/18/2024 6:15 PM | 5.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 416 | 1,475.00% |
| VTNR240419C00006000 | 2/29/2024 3:52 PM | 6 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 276 | 1,550.00% |
| VTNR240419C00007500 | 3/7/2024 2:51 PM | 7.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 522 | 2,250.00% |
| VTNR240419C00009000 | 2/15/2024 2:30 PM | 9 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 26 | 2,250.00% |
| VTNR240419C00010000 | 2/7/2024 5:39 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 97 | 1,500.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTNR240419P00001000 | 4/18/2024 6:43 PM | 1 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 50.00% |
| VTNR240419P00001500 | 4/18/2024 4:11 PM | 1.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| VTNR240419P00002000 | 4/18/2024 3:46 PM | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| VTNR240419P00002500 | 4/18/2024 4:50 PM | 2.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VTNR240419P00003000 | 4/17/2024 5:30 PM | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| VTNR240419P00003500 | 4/12/2024 4:27 PM | 3.5 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VTNR240419P00004000 | 2/13/2024 8:10 PM | 4 | 2.50 | 2.69 | 2.85 | 0.00 | 0.00% | 42 | 522 | 1,618.75% |
| VTNR240419P00004500 | 2/29/2024 4:05 PM | 4.5 | 2.99 | 2.95 | 3.30 | 0.00 | 0.00% | 5 | 416 | 1,875.00% |
| VTNR240419P00005000 | 3/15/2024 1:41 PM | 5 | 3.75 | 3.50 | 4.60 | 0.00 | 0.00% | 12 | 0 | 2,975.00% |
| VTNR240419P00005500 | 11/24/2023 3:16 PM | 5.5 | 2.10 | 1.95 | 2.01 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| VTNR240419P00006000 | 1/2/2024 4:38 PM | 6 | 3.40 | 3.80 | 4.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VTNR240419P00007500 | 1/5/2024 2:36 PM | 7.5 | 5.00 | 5.90 | 6.75 | 0.00 | 0.00% | 1 | 0 | 2,431.25% |
| VTNR240419P00009000 | 12/21/2023 4:21 PM | 9 | 5.20 | 7.00 | 7.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| VTNR240419P00010000 | 11/6/2023 6:14 PM | 10 | 5.60 | 6.60 | 6.95 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
AMTX Aemetis, Inc.
3.6200
-4.49%
PBF PBF Energy Inc.
55.49
-3.11%
CLNE Clean Energy Fuels Corp.
2.2400
-2.18%
DINO HF Sinclair Corporation
56.28
-1.35%
DK Delek US Holdings, Inc.
29.45
-2.16%
BDCO Blue Dolphin Energy Company
6.69
0.00%
CVI CVR Energy, Inc.
32.55
-2.57%
VLO Valero Energy Corporation
162.49
-2.86%
SUN Sunoco LP
54.37
+0.69%
NESTE.HE Neste Oyj
25.41
-1.51%