NYSE - Nasdaq Real Time Price USD
Flotek Industries, Inc. (FTK)
12.31
+0.49
+(4.15%)
As of 11:00:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTK250516C00003000 | 4/29/2025 1:29 PM | 3 | 4.20 | 8.80 | 10.30 | 0.00 | 0.00% | - | 4 | 896.88% |
| FTK250516C00006000 | 5/1/2025 12:09 PM | 6 | 1.20 | 5.80 | 7.30 | 0.00 | 0.00% | 2 | 3 | 489.06% |
| FTK250516C00007000 | 5/7/2025 2:05 PM | 7 | 2.87 | 4.40 | 6.20 | 0.00 | 0.00% | 81 | 97 | 646.09% |
| FTK250516C00008000 | 5/9/2025 9:42 AM | 8 | 3.57 | 3.40 | 5.20 | 0.00 | 0.00% | 8 | 54 | 537.50% |
| FTK250516C00009000 | 5/12/2025 9:51 AM | 9 | 3.30 | 3.20 | 3.50 | 0.40 | 13.79% | 1 | 11 | 160.94% |
| FTK250516C00010000 | 5/9/2025 9:58 AM | 10 | 2.00 | 2.25 | 2.50 | 0.00 | 0.00% | 1 | 65 | 129.69% |
| FTK250516C00011000 | 5/9/2025 9:50 AM | 11 | 0.67 | 1.30 | 2.00 | 0.00 | 0.00% | - | 55 | 154.30% |
| FTK250516C00012000 | 5/12/2025 9:34 AM | 12 | 0.50 | 0.45 | 0.65 | 0.25 | 100.00% | 1 | 26 | 66.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTK250516P00005000 | 4/4/2025 10:15 AM | 5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 453.13% |
| FTK250516P00006000 | 4/29/2025 10:12 AM | 6 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 10 | 559.38% |
| FTK250516P00007000 | 4/28/2025 1:45 PM | 7 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 12 | 461.72% |
| FTK250516P00008000 | 5/8/2025 9:30 AM | 8 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 29 | 376.56% |
| FTK250516P00009000 | 5/12/2025 9:48 AM | 9 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 18 | 168.75% |
| FTK250516P00010000 | 5/9/2025 10:01 AM | 10 | 0.05 | - | 0.20 | 0.00 | 0.00% | - | 126 | 180.47% |
| FTK250516P00011000 | 5/9/2025 10:01 AM | 11 | 0.16 | - | 0.15 | 0.00 | 0.00% | - | 21 | 107.81% |
| FTK250516P00012000 | 5/8/2025 12:22 PM | 12 | 1.25 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 58.59% |
| FTK250516P00015000 | 5/8/2025 9:30 AM | 15 | 4.60 | 2.50 | 2.90 | 0.00 | 0.00% | - | 1 | 82.81% |
Related Tickers
ACDC ProFrac Holding Corp.
4.8400
+10.00%
NINE Nine Energy Service, Inc.
0.7136
+5.17%
KLXE KLX Energy Services Holdings, Inc.
2.1200
+9.84%
WTTR Select Water Solutions, Inc.
8.59
+3.49%
TTI TETRA Technologies, Inc.
3.1000
+4.38%
AROC Archrock, Inc.
25.56
+3.48%
TDW Tidewater Inc.
43.22
+4.27%
NPKI NPK International Inc.
8.45
+0.72%
LBRT Liberty Energy Inc.
12.77
+5.62%
AESI Atlas Energy Solutions Inc.
13.23
+5.25%