NYSE - Nasdaq Real Time Price USD
Flotek Industries, Inc. (FTK)
15.15
-0.46
(-2.95%)
At close: 4:00:02 PM EDT
15.88
+0.73
+(4.82%)
After hours: 7:47:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTK250620C00004000 | 1/30/2025 1:27 PM | 4 | 4.71 | 3.80 | 4.20 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| FTK250620C00005000 | 4/24/2025 12:55 PM | 5 | 2.40 | 8.90 | 11.00 | 0.00 | 0.00% | 20 | 22 | 676.56% |
| FTK250620C00006000 | 5/21/2025 3:10 PM | 6 | 8.40 | 8.60 | 10.30 | 0.00 | 0.00% | 1 | 54 | 411.72% |
| FTK250620C00007000 | 5/22/2025 11:25 AM | 7 | 7.70 | 7.20 | 9.30 | 0.00 | 0.00% | 2 | 90 | 271.09% |
| FTK250620C00008000 | 6/4/2025 12:51 PM | 8 | 5.90 | 6.60 | 8.30 | 0.00 | 0.00% | 5 | 57 | 300.78% |
| FTK250620C00009000 | 6/4/2025 1:02 PM | 9 | 4.80 | 5.20 | 7.30 | 0.00 | 0.00% | 5 | 169 | 192.97% |
| FTK250620C00010000 | 6/6/2025 1:58 PM | 10 | 5.29 | 5.10 | 5.30 | 0.29 | 5.80% | 1 | 99 | 138.28% |
| FTK250620C00011000 | 6/3/2025 12:43 PM | 11 | 4.06 | 3.70 | 4.40 | 0.00 | 0.00% | 15 | 53 | 166.41% |
| FTK250620C00012000 | 6/5/2025 9:53 AM | 12 | 2.70 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 70 | 100.78% |
| FTK250620C00013000 | 6/10/2025 11:42 AM | 13 | 2.20 | 1.40 | 2.40 | -0.45 | -16.98% | 15 | 70 | 99.61% |
| FTK250620C00014000 | 6/3/2025 3:50 PM | 14 | 0.90 | 1.30 | 1.50 | 0.00 | 0.00% | 1 | 151 | 66.80% |
| FTK250620C00015000 | 6/10/2025 10:13 AM | 15 | 1.10 | 0.60 | 0.85 | 0.60 | 120.00% | 8 | 80 | 62.11% |
| FTK250620C00016000 | 6/10/2025 11:44 AM | 16 | 0.20 | 0.20 | 0.35 | -0.11 | -35.48% | 4 | 58 | 56.45% |
| FTK250620C00017000 | 6/10/2025 3:16 PM | 17 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 11 | 73 | 57.81% |
| FTK250620C00018000 | 6/10/2025 2:47 PM | 18 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 6 | 22 | 76.56% |
| FTK250620C00020000 | 5/19/2025 9:30 AM | 20 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 10 | 114.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTK250620P00005000 | 4/7/2025 11:09 AM | 5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FTK250620P00006000 | 4/24/2025 3:46 PM | 6 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 50 | 281.25% |
| FTK250620P00007000 | 5/13/2025 9:30 AM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 107 | 375.39% |
| FTK250620P00008000 | 5/29/2025 1:46 PM | 8 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 37 | 321.09% |
| FTK250620P00009000 | 6/3/2025 2:10 PM | 9 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 169 | 220.31% |
| FTK250620P00010000 | 5/30/2025 12:35 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 149 | 230.08% |
| FTK250620P00011000 | 6/3/2025 11:44 AM | 11 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 190.63% |
| FTK250620P00012000 | 6/9/2025 3:41 PM | 12 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 153.52% |
| FTK250620P00013000 | 5/30/2025 11:27 AM | 13 | 0.24 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 41 | 114.06% |
| FTK250620P00014000 | 6/9/2025 3:41 PM | 14 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 69 | 50.00% |
| FTK250620P00015000 | 6/9/2025 12:32 PM | 15 | 0.75 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 22 | 59.57% |
| FTK250620P00016000 | 6/6/2025 3:52 PM | 16 | 1.90 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 29 | 69.53% |
| FTK250620P00017000 | 5/15/2025 10:18 AM | 17 | 2.70 | 1.75 | 2.85 | 0.00 | 0.00% | - | 1 | 103.13% |
| FTK250620P00018000 | 5/21/2025 1:08 PM | 18 | 1.73 | 2.75 | 2.95 | -1.27 | -42.33% | 2 | 12 | 76.56% |
| FTK250620P00020000 | 5/28/2025 9:32 AM | 20 | 5.40 | 4.70 | 5.30 | 0.00 | 0.00% | 111 | 43 | 119.53% |
Related Tickers
ACDC ProFrac Holding Corp.
9.47
+8.48%
NGS Natural Gas Services Group, Inc.
25.09
+0.72%
SEI Solaris Energy Infrastructure, Inc.
25.21
-13.37%
RES RPC, Inc.
4.9500
+3.99%
OIS Oil States International, Inc.
5.06
+4.76%
PUMP ProPetro Holding Corp.
6.18
+1.64%
CHX ChampionX Corporation
26.08
+3.90%
NINE Nine Energy Service, Inc.
0.5761
+7.04%
BKR Baker Hughes Company
39.08
+1.96%
HLX Helix Energy Solutions Group, Inc.
6.92
+1.47%