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

Calls

In The Money

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%

Puts

In The Money

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