Vertex Energy, Inc. (VTNR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTNR250117C00000500 | 2024-06-14 3:39PM EDT | 0.50 | 0.70 | 0.40 | 1.50 | +0.13 | +22.81% | 10 | 60 | 428.13% |
| VTNR250117C00001000 | 2024-06-14 3:11PM EDT | 1.00 | 0.25 | 0.30 | 0.55 | -0.12 | -32.43% | 26 | 2,370 | 140.63% |
| VTNR250117C00001500 | 2024-06-12 1:49PM EDT | 1.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 2,665 | 106.25% |
| VTNR250117C00002000 | 2024-06-11 3:47PM EDT | 2.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 2 | 9,633 | 130.47% |
| VTNR250117C00002500 | 2024-06-04 2:42PM EDT | 2.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,442 | 112.50% |
| VTNR250117C00003000 | 2024-06-06 11:34AM EDT | 3.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 72 | 4,866 | 142.97% |
| VTNR250117C00003500 | 2024-05-09 12:30PM EDT | 3.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 50 | 2,348 | 161.72% |
| VTNR250117C00004000 | 2024-05-07 11:58AM EDT | 4.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3,085 | 131.25% |
| VTNR250117C00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 120 | 711 | 167.97% |
| VTNR250117C00005000 | 2024-06-07 11:09AM EDT | 5.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 7,987 | 131.25% |
| VTNR250117C00005500 | 2024-05-10 10:49AM EDT | 5.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 200 | 5,666 | 179.69% |
| VTNR250117C00007500 | 2024-05-13 9:42AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 74 | 8,116 | 165.63% |
| VTNR250117C00010000 | 2024-05-01 10:20AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 8,255 | 146.88% |
| VTNR250117C00012500 | 2024-04-19 1:58PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 762 | 50.00% |
| VTNR250117C00015000 | 2024-05-10 9:54AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 1,229 | 221.88% |
| VTNR250117C00017500 | 2024-04-24 9:39AM EDT | 17.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 228.91% |
| VTNR250117C00020000 | 2024-02-20 3:15PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 676 | 211.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTNR250117P00000500 | 2024-06-06 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 134.38% |
| VTNR250117P00001000 | 2024-05-20 1:00PM EDT | 1.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 1,951 | 120.31% |
| VTNR250117P00001500 | 2024-06-12 12:35PM EDT | 1.50 | 0.59 | 0.50 | 0.80 | 0.00 | - | 1 | 911 | 96.88% |
| VTNR250117P00002000 | 2024-06-12 1:14PM EDT | 2.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 20 | 286 | 103.91% |
| VTNR250117P00002500 | 2024-06-14 2:18PM EDT | 2.50 | 1.60 | 1.30 | 2.05 | +0.15 | +10.34% | 20 | 730 | 145.70% |
| VTNR250117P00003000 | 2024-05-09 12:31PM EDT | 3.00 | 1.93 | 1.85 | 2.30 | 0.00 | - | 60 | 332 | 122.66% |
| VTNR250117P00003500 | 2024-05-20 3:16PM EDT | 3.50 | 2.48 | 2.35 | 2.70 | 0.00 | - | 26 | 831 | 108.59% |
| VTNR250117P00004000 | 2024-04-22 10:59AM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTNR250117P00004500 | 2024-05-10 11:55AM EDT | 4.50 | 3.30 | 3.30 | 3.70 | 0.00 | - | 250 | 710 | 104.69% |
| VTNR250117P00005000 | 2024-03-15 12:49PM EDT | 5.00 | 3.74 | 3.90 | 4.50 | 0.00 | - | 100 | 1,481 | 198.83% |
| VTNR250117P00007500 | 2024-02-13 1:45PM EDT | 7.50 | 6.00 | 5.70 | 6.55 | 0.00 | - | 2 | 2 | 162.50% |
| VTNR250117P00010000 | 2023-12-21 4:49PM EDT | 10.00 | 6.37 | 7.45 | 9.20 | 0.00 | - | 1 | 0 | 237.50% |
| VTNR250117P00012500 | 2023-08-18 9:45AM EDT | 12.50 | 8.05 | 7.50 | 7.65 | 0.00 | - | 25 | 39 | 0.00% |
| VTNR250117P00015000 | 2023-09-12 1:49PM EDT | 15.00 | 9.74 | 10.75 | 10.85 | 0.00 | - | 1 | 0 | 0.00% |
| VTNR250117P00017500 | 2023-06-02 3:52PM EDT | 17.50 | 11.40 | 11.05 | 11.85 | 0.00 | - | 8 | 88 | 0.00% |
| VTNR250117P00020000 | 2023-08-29 12:42PM EDT | 20.00 | 15.70 | 13.55 | 14.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.