NYSE - Nasdaq Real Time Price USD

BKV Corporation (BKV)

20.47
+1.29
+(6.73%)
At close: May 9 at 4:00:02 PM EDT
20.47
+0.01
+(0.05%)
After hours: May 9 at 4:05:12 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BKV250516C00015000 5/8/2025 9:38 AM 15 3.68 5.00 6.20 0.00 0.00% 1 17 169.53%
BKV250516C00017500 5/8/2025 11:13 AM 17.5 1.70 2.45 4.50 0.00 0.00% 1 14 161.33%
BKV250516C00020000 5/9/2025 11:06 AM 20 1.00 0.00 2.25 0.45 81.82% 8 12 84.18%
BKV250516C00022500 5/9/2025 9:30 AM 22.5 0.75 0.00 0.75 0.67 837.50% 2 10 100.78%
BKV250516C00025000 4/29/2025 3:46 PM 25 0.03 0.00 1.35 0.00 0.00% 2 15 194.73%
BKV250516C00030000 3/20/2025 12:30 PM 30 0.20 0.00 0.35 0.00 0.00% 5 221 196.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BKV250516P00017500 5/8/2025 11:56 AM 17.5 0.12 0.00 1.30 0.00 0.00% 2 3 180.86%
BKV250516P00020000 4/4/2025 10:05 AM 20 2.50 1.60 3.70 0.00 0.00% 1 0 279.69%
BKV250516P00025000 2/18/2025 12:38 PM 25 2.10 3.90 0.00 0.00 0.00% - 0 0.00%
BKV250516P00030000 2/26/2025 11:51 AM 30 8.50 8.90 12.00 0.00 0.00% 2 0 316.21%

Related Tickers

TBN Tamboran Resources Corporation
21.00
0.00%
 
INR Infinity Natural Resources, Inc.
17.37
+2.00%
 
MTR Mesa Royalty Trust
5.18
-2.29%
 
GPOR Gulfport Energy Corporation
192.20
+2.11%
 
CNX CNX Resources Corporation
31.33
+1.23%
 
EXEEL Expand Energy Corporation
100.05
+3.23%
 
SD SandRidge Energy, Inc.
10.04
+2.66%
 
TXO TXO Partners, L.P.
17.00
0.00%
 
GFR Greenfire Resources Ltd.
4.2000
-4.55%
 
RRC Range Resources Corporation
37.86
+3.08%