NasdaqGM - Delayed Quote • USD
Aemetis, Inc. (AMTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:12 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 | 185.94% |
| AMTX240517C00003000 | 4/23/2024 2:21 PM | 3 | 0.90 | 1.00 | 1.20 | 0.00 | 0.00% | 1 | 13 | 150.78% |
| AMTX240517C00003500 | 4/24/2024 1:30 PM | 3.5 | 0.70 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 150 | 141.41% |
| AMTX240517C00004000 | 4/26/2024 5:43 PM | 4 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 6 | 326 | 126.56% |
| AMTX240517C00004500 | 4/26/2024 5:22 PM | 4.5 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 3 | 331 | 132.81% |
| AMTX240517C00005000 | 4/26/2024 6:53 PM | 5 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 22 | 3,326 | 129.69% |
| AMTX240517C00005500 | 4/26/2024 6:43 PM | 5.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 26 | 749 | 117.19% |
| AMTX240517C00007500 | 4/26/2024 2:59 PM | 7.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 5 | 438 | 146.88% |
| AMTX240517C00010000 | 4/22/2024 4:23 PM | 10 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 238 | 363.28% |
| 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 | 164.06% |
| AMTX240517P00003000 | 4/26/2024 6:43 PM | 3 | 0.05 | 0.05 | 0.20 | -0.09 | -64.29% | 1 | 363 | 135.94% |
| AMTX240517P00003500 | 4/26/2024 6:43 PM | 3.5 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 53 | 122.66% |
| AMTX240517P00004000 | 4/26/2024 3:55 PM | 4 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 2 | 32 | 130.47% |
| AMTX240517P00004500 | 4/23/2024 7:07 PM | 4.5 | 1.00 | 0.30 | 0.90 | 0.00 | 0.00% | 1 | 68 | 52.34% |
| AMTX240517P00005000 | 4/19/2024 5:02 PM | 5 | 1.23 | 1.15 | 2.30 | -0.19 | -13.38% | 3 | 106 | 266.41% |
| AMTX240517P00005500 | 4/3/2024 3:13 PM | 5.5 | 1.10 | 1.60 | 1.85 | 0.00 | 0.00% | 2 | 48 | 152.34% |
| AMTX240517P00007500 | 4/26/2024 3:21 PM | 7.5 | 3.60 | 3.50 | 3.80 | 1.50 | 71.43% | 5 | 18 | 192.19% |
| AMTX240517P00010000 | 3/22/2024 6:06 PM | 10 | 3.80 | 6.00 | 6.70 | 0.00 | 0.00% | 20 | 20 | 334.38% |
Related Tickers
VTNR Vertex Energy, Inc.
1.2700
-4.15%
CLNE Clean Energy Fuels Corp.
2.4300
+8.00%
NTOIY Neste Oyj
11.94
-1.16%
PBF PBF Energy Inc.
57.78
+0.49%
CVI CVR Energy, Inc.
33.22
-0.48%
DK Delek US Holdings, Inc.
29.34
+0.14%
VLO Valero Energy Corporation
165.80
-0.80%
SUN Sunoco LP
56.64
+0.57%
MPC Marathon Petroleum Corporation
198.39
-0.56%
DINO HF Sinclair Corporation
57.31
-0.61%