NYSE - Delayed Quote USD
Atlas Energy Solutions Inc. (AESI)
13.12
+0.37
+(2.90%)
At close: June 6 at 4:00:02 PM EDT
13.12
0.00
(0.00%)
After hours: June 6 at 7:50:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AESI250620C00007500 | 5/30/2025 2:11 PM | 7.5 | 4.75 | 5.40 | 6.20 | 0.00 | 0.00% | 10 | 2 | 224.22% |
| AESI250620C00010000 | 5/8/2025 3:23 PM | 10 | 2.44 | 2.85 | 3.70 | 0.00 | 0.00% | 24 | 1 | 122.27% |
| AESI250620C00012500 | 6/6/2025 10:53 AM | 12.5 | 1.01 | 0.80 | 0.95 | 0.21 | 26.25% | 3 | 329 | 52.34% |
| AESI250620C00015000 | 6/6/2025 3:39 PM | 15 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 560 | 50.78% |
| AESI250620C00017500 | 5/29/2025 10:24 AM | 17.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 22 | 836 | 111.72% |
| AESI250620C00020000 | 6/4/2025 10:29 AM | 20 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 130 | 195.90% |
| AESI250620C00022500 | 6/4/2025 9:30 AM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 931 | 134.38% |
| AESI250620C00025000 | 5/15/2025 9:55 AM | 25 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 265 | 258.20% |
| AESI250620C00027500 | 5/29/2025 10:21 AM | 27.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 100 | 347 | 238.28% |
| AESI250620C00030000 | 2/24/2025 10:18 AM | 30 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 362 | 305.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AESI250620P00010000 | 6/4/2025 11:22 AM | 10 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 23 | 142.58% |
| AESI250620P00012500 | 6/6/2025 10:55 AM | 12.5 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 26 | 740 | 51.95% |
| AESI250620P00015000 | 6/5/2025 11:09 AM | 15 | 1.97 | 1.80 | 2.05 | -0.27 | -12.05% | 20 | 134 | 73.05% |
| AESI250620P00017500 | 6/4/2025 3:54 PM | 17.5 | 4.53 | 4.10 | 4.60 | 0.00 | 0.00% | 1 | 61 | 130.08% |
| AESI250620P00020000 | 4/14/2025 11:41 AM | 20 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AESI250620P00022500 | 4/16/2025 12:02 PM | 22.5 | 8.62 | 8.70 | 9.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AESI250620P00025000 | 3/4/2025 9:56 AM | 25 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
Related Tickers
KGS Kodiak Gas Services, Inc.
37.00
+1.54%
ACDC ProFrac Holding Corp.
8.87
+2.78%
PUMP ProPetro Holding Corp.
5.96
+3.83%
SEI Solaris Energy Infrastructure, Inc.
30.00
+10.58%
WHD Cactus, Inc.
45.56
+1.42%
WTTR Select Water Solutions, Inc.
8.85
+2.79%
LBRT Liberty Energy Inc.
12.34
+4.22%
FLOC Flowco Holdings Inc.
16.97
+1.19%
FTK Flotek Industries, Inc.
14.39
-0.48%
WFRD Weatherford International plc
48.37
+3.29%