VAALCO Energy, Inc. (EGY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGY250117C00001000 | 2024-05-30 3:59PM EDT | 1.00 | 5.30 | 4.70 | 5.90 | 0.00 | - | 1 | 20 | 304.69% |
| EGY250117C00002000 | 2024-05-21 9:30AM EDT | 2.00 | 4.30 | 4.10 | 5.30 | 0.00 | - | 1 | 41 | 147.27% |
| EGY250117C00003000 | 2024-05-31 1:11PM EDT | 3.00 | 3.60 | 2.20 | 4.50 | +1.04 | +40.62% | 2 | 199 | 188.28% |
| EGY250117C00004000 | 2024-05-31 3:42PM EDT | 4.00 | 2.50 | 1.30 | 2.80 | +0.10 | +4.17% | 2 | 403 | 79.88% |
| EGY250117C00005000 | 2024-05-31 1:20PM EDT | 5.00 | 1.90 | 1.55 | 1.90 | +0.30 | +18.75% | 8 | 9,671 | 60.16% |
| EGY250117C00006000 | 2024-05-31 9:30AM EDT | 6.00 | 1.05 | 0.45 | 1.20 | +0.15 | +16.67% | 5 | 53 | 51.17% |
| EGY250117C00007000 | 2024-05-31 3:48PM EDT | 7.00 | 0.59 | 0.35 | 0.70 | +0.05 | +9.26% | 18 | 3,620 | 46.39% |
| EGY250117C00008000 | 2024-05-31 1:55PM EDT | 8.00 | 0.29 | 0.20 | 0.40 | +0.04 | +16.00% | 23 | 510 | 44.73% |
| EGY250117C00010000 | 2024-05-31 11:12AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 2,710 | 41.02% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGY250117P00001000 | 2022-11-25 10:33AM EDT | 1.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| EGY250117P00002000 | 2024-03-21 10:38AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 156.64% |
| EGY250117P00003000 | 2024-03-08 3:10PM EDT | 3.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 3,547 | 93.16% |
| EGY250117P00004000 | 2024-05-16 10:32AM EDT | 4.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 14 | 411 | 59.38% |
| EGY250117P00005000 | 2024-05-31 11:21AM EDT | 5.00 | 0.20 | 0.15 | 0.30 | -0.13 | -39.39% | 12 | 153 | 45.31% |
| EGY250117P00006000 | 2024-05-28 9:31AM EDT | 6.00 | 0.65 | 0.45 | 2.05 | 0.00 | - | 2 | 52 | 74.02% |
| EGY250117P00007000 | 2024-04-26 10:22AM EDT | 7.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 65.23% |
| EGY250117P00010000 | 2023-02-02 1:49PM EDT | 10.00 | 5.51 | 4.50 | 5.50 | 0.00 | - | - | 0 | 114.55% |
© 2024 Yahoo. All rights reserved.