Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLNE221216C00001000 | 2022-11-09 11:34AM EST | 1.00 | 6.53 | 5.30 | 5.70 | 0.00 | - | 1 | 34 | 50.00% |
| CLNE221216C00002000 | 2022-08-09 8:57AM EST | 2.00 | 6.05 | 4.25 | 4.45 | 0.00 | - | 1 | 92 | 0.00% |
| CLNE221216C00003000 | 2022-10-17 9:01AM EST | 3.00 | 2.68 | 3.75 | 3.85 | 0.00 | - | 2 | 22 | 425.00% |
| CLNE221216C00004000 | 2022-11-21 12:01PM EST | 4.00 | 2.40 | 2.45 | 2.55 | 0.00 | - | 1 | 137 | 50.00% |
| CLNE221216C00005000 | 2022-12-01 10:40AM EST | 5.00 | 1.62 | 1.48 | 1.57 | 0.00 | - | 1 | 682 | 89.06% |
| CLNE221216C00006000 | 2022-12-02 3:11PM EST | 6.00 | 0.65 | 0.62 | 0.69 | 0.00 | - | 24 | 1,685 | 74.22% |
| CLNE221216C00007000 | 2022-12-02 3:37PM EST | 7.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 28 | 5,387 | 62.89% |
| CLNE221216C00008000 | 2022-12-02 3:18PM EST | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 18 | 27,255 | 70.31% |
| CLNE221216C00009000 | 2022-12-02 2:51PM EST | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,039 | 90.63% |
| CLNE221216C00010000 | 2022-12-02 2:13PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,537 | 106.25% |
| CLNE221216C00011000 | 2022-11-29 12:48PM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 396 | 128.13% |
| CLNE221216C00012000 | 2022-11-30 2:33PM EST | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 414 | 153.13% |
| CLNE221216C00013000 | 2022-11-04 2:49PM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 172 | 168.75% |
| CLNE221216C00014000 | 2022-10-17 10:10AM EST | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 175.00% |
| CLNE221216C00015000 | 2022-11-21 2:55PM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 186 | 196.88% |
| CLNE221216C00017000 | 2022-08-31 1:02PM EST | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 144 | 403.13% |
| CLNE221216C00020000 | 2022-09-26 12:02PM EST | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 510 | 401.56% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLNE221216P00001000 | 2022-02-03 9:30AM EST | 1.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 50 | 50 | 606.25% |
| CLNE221216P00002000 | 2022-08-05 8:30AM EST | 2.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 318.75% |
| CLNE221216P00003000 | 2022-12-02 12:01PM EST | 3.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 184 | 193.75% |
| CLNE221216P00004000 | 2022-11-21 10:26AM EST | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 139 | 220.31% |
| CLNE221216P00005000 | 2022-12-02 3:11PM EST | 5.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 1,249 | 93.75% |
| CLNE221216P00006000 | 2022-12-02 3:11PM EST | 6.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 33 | 1,052 | 70.70% |
| CLNE221216P00007000 | 2022-12-02 12:01PM EST | 7.00 | 0.61 | 0.61 | 0.65 | -0.09 | -12.86% | 101 | 1,051 | 62.89% |
| CLNE221216P00008000 | 2022-12-02 3:09PM EST | 8.00 | 1.50 | 1.46 | 1.56 | +0.19 | +14.50% | 5 | 300 | 59.38% |
| CLNE221216P00009000 | 2022-11-23 10:21AM EST | 9.00 | 2.77 | 2.46 | 2.56 | 0.00 | - | 20 | 191 | 84.38% |
| CLNE221216P00010000 | 2022-11-29 11:59AM EST | 10.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 3 | 29 | 50.00% |
| CLNE221216P00011000 | 2022-11-09 9:54AM EST | 11.00 | 3.90 | 4.45 | 4.60 | 0.00 | - | 38 | 24 | 146.88% |
| CLNE221216P00012000 | 2022-08-23 10:00AM EST | 12.00 | 4.50 | 6.15 | 6.25 | 0.00 | - | 2 | 35 | 388.28% |
| CLNE221216P00013000 | 2022-11-09 10:00AM EST | 13.00 | 5.85 | 6.45 | 6.60 | 0.00 | - | 4 | 4 | 181.25% |
| CLNE221216P00015000 | 2022-08-18 2:36PM EST | 15.00 | 7.14 | 8.65 | 8.85 | 0.00 | - | 5 | 5 | 331.25% |
| CLNE221216P00020000 | 2022-01-13 1:35PM EST | 20.00 | 13.98 | 13.30 | 13.85 | 0.00 | - | 1 | 13 | 315.63% |
© 2022 Yahoo. All rights reserved.
