NYSE - Delayed Quote USD
Flotek Industries, Inc. (FTK)
15.97
-0.41
(-2.50%)
At close: June 13 at 4:00:02 PM EDT
16.59
+0.62
+(3.87%)
After hours: June 13 at 7:55:06 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 | 431.25% |
| FTK250620C00006000 | 5/21/2025 3:10 PM | 6 | 8.40 | 8.50 | 11.70 | 0.00 | 0.00% | 1 | 54 | 473.44% |
| FTK250620C00007000 | 6/12/2025 10:02 AM | 7 | 9.20 | 7.50 | 10.90 | 0.00 | 0.00% | 2 | 88 | 464.06% |
| FTK250620C00008000 | 6/4/2025 12:51 PM | 8 | 5.90 | 6.50 | 9.70 | 0.00 | 0.00% | 5 | 57 | 348.44% |
| FTK250620C00009000 | 6/4/2025 1:02 PM | 9 | 4.80 | 5.50 | 7.60 | 0.00 | 0.00% | 5 | 169 | 467.19% |
| FTK250620C00010000 | 6/10/2025 3:34 PM | 10 | 5.29 | 4.50 | 7.50 | 0.00 | 0.00% | 1 | 98 | 187.50% |
| FTK250620C00011000 | 6/3/2025 12:43 PM | 11 | 4.06 | 4.70 | 6.40 | 0.00 | 0.00% | 15 | 53 | 331.25% |
| FTK250620C00012000 | 6/5/2025 9:53 AM | 12 | 2.70 | 3.80 | 5.60 | 0.00 | 0.00% | 1 | 70 | 305.86% |
| FTK250620C00013000 | 6/11/2025 1:44 PM | 13 | 3.60 | 2.80 | 4.50 | 0.00 | 0.00% | 2 | 68 | 242.97% |
| FTK250620C00014000 | 6/13/2025 2:11 PM | 14 | 2.15 | 1.95 | 2.30 | -0.10 | -4.44% | 10 | 151 | 100.78% |
| FTK250620C00015000 | 6/12/2025 11:57 AM | 15 | 1.28 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 78 | 78.91% |
| FTK250620C00016000 | 6/11/2025 2:52 PM | 16 | 1.10 | 0.35 | 0.85 | 0.00 | 0.00% | 33 | 64 | 75.20% |
| FTK250620C00017000 | 6/12/2025 3:51 PM | 17 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 80 | 96.48% |
| FTK250620C00018000 | 6/11/2025 1:44 PM | 18 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 50 | 69 | 99.22% |
| FTK250620C00020000 | 6/11/2025 1:44 PM | 20 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 26 | 106.25% |
| 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 | 396.88% |
| FTK250620P00007000 | 5/13/2025 9:30 AM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 107 | 528.91% |
| FTK250620P00008000 | 5/29/2025 1:46 PM | 8 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 37 | 407.81% |
| FTK250620P00009000 | 6/3/2025 2:10 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 169 | 218.75% |
| FTK250620P00010000 | 5/30/2025 12:35 PM | 10 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 149 | 296.88% |
| FTK250620P00011000 | 6/3/2025 11:44 AM | 11 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 27 | 248.44% |
| FTK250620P00012000 | 6/9/2025 3:41 PM | 12 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 18 | 203.91% |
| FTK250620P00013000 | 5/30/2025 11:27 AM | 13 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 41 | 161.33% |
| FTK250620P00014000 | 6/9/2025 3:41 PM | 14 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 69 | 93.75% |
| FTK250620P00015000 | 6/9/2025 12:32 PM | 15 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 22 | 78.13% |
| FTK250620P00016000 | 6/13/2025 10:36 AM | 16 | 0.50 | 0.25 | 0.75 | -1.40 | -73.68% | 3 | 29 | 59.38% |
| FTK250620P00017000 | 5/15/2025 10:18 AM | 17 | 2.70 | 1.00 | 1.40 | 0.00 | 0.00% | - | 1 | 63.28% |
| FTK250620P00018000 | 6/13/2025 2:22 PM | 18 | 1.80 | 1.80 | 2.25 | 0.07 | 4.05% | 3 | 14 | 102.73% |
| FTK250620P00020000 | 5/28/2025 9:32 AM | 20 | 5.40 | 3.70 | 4.20 | 0.00 | 0.00% | 111 | 43 | 142.19% |
Related Tickers
RES RPC, Inc.
5.07
+4.11%
ACDC ProFrac Holding Corp.
9.15
+0.99%
SUBCY Subsea 7 S.A.
19.10
+0.21%
SEI Solaris Energy Infrastructure, Inc.
27.14
-2.72%
BKR Baker Hughes Company
39.04
+1.06%
NINE Nine Energy Service, Inc.
0.7342
+24.61%
OIS Oil States International, Inc.
5.29
+2.92%
FTI TechnipFMC plc
34.52
-0.46%
OII Oceaneering International, Inc.
21.42
+0.80%
XPRO Expro Group Holdings N.V.
9.55
+0.42%