Fortress Transportation and Infrastructure Investors LLC (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 2023-12-04 3:56PM EDT | 20.00 | 23.00 | 22.80 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00025000 | 2024-02-15 11:02AM EDT | 25.00 | 29.70 | 33.10 | 37.30 | 0.00 | - | 10 | 10 | 0.00% |
| FTAI240517C00027000 | 2024-03-01 1:01PM EDT | 27.00 | 31.70 | 38.10 | 42.90 | 0.00 | - | 30 | 30 | 0.00% |
| FTAI240517C00032000 | 2024-03-01 1:02PM EDT | 32.00 | 26.90 | 33.10 | 37.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 2023-12-19 3:16PM EDT | 34.00 | 13.08 | 14.00 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 34.17 | 41.00 | 45.90 | 0.00 | - | 2 | 3 | 203.52% |
| FTAI240517C00037000 | 2023-12-27 2:02PM EDT | 37.00 | 12.10 | 13.50 | 17.90 | 0.00 | - | 10 | 11 | 0.00% |
| FTAI240517C00038000 | 2023-10-26 10:34AM EDT | 38.00 | 2.65 | 6.20 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00041000 | 2024-03-25 12:29PM EDT | 41.00 | 25.81 | 30.10 | 35.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI240517C00042000 | 2024-03-15 2:55PM EDT | 42.00 | 18.83 | 27.00 | 31.50 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI240517C00043000 | 2024-03-20 12:21PM EDT | 43.00 | 19.42 | 23.20 | 28.00 | 0.00 | - | 4 | 81 | 0.00% |
| FTAI240517C00044000 | 2024-03-20 12:21PM EDT | 44.00 | 18.50 | 22.50 | 26.90 | 0.00 | - | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 20.20 | 21.80 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 2024-03-19 1:26PM EDT | 46.00 | 15.00 | 21.60 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 2024-03-21 11:31AM EDT | 47.00 | 18.30 | 19.70 | 23.00 | 0.00 | - | 4 | 20 | 0.00% |
| FTAI240517C00048000 | 2024-02-29 10:38AM EDT | 48.00 | 9.00 | 17.50 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 2024-05-03 1:34PM EDT | 50.00 | 29.45 | 26.00 | 30.80 | +7.83 | +36.22% | 2 | 510 | 112.11% |
| FTAI240517C00055000 | 2024-05-03 3:04PM EDT | 55.00 | 23.00 | 21.00 | 25.70 | +7.55 | +48.87% | 35 | 625 | 79.30% |
| FTAI240517C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 15.10 | 19.10 | 22.40 | 0.00 | - | 10 | 3 | 159.23% |
| FTAI240517C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 14.62 | 16.10 | 20.50 | 0.00 | - | 3 | 811 | 161.38% |
| FTAI240517C00062500 | 2024-04-26 12:05PM EDT | 62.50 | 8.80 | 13.50 | 16.70 | 0.00 | - | 2 | 19 | 105.08% |
| FTAI240517C00065000 | 2024-05-03 3:31PM EDT | 65.00 | 13.10 | 11.00 | 15.50 | +4.55 | +53.22% | 12 | 603 | 128.32% |
| FTAI240517C00067500 | 2024-05-03 3:34PM EDT | 67.50 | 10.85 | 9.00 | 11.50 | +6.85 | +171.25% | 3 | 350 | 71.83% |
| FTAI240517C00070000 | 2024-05-03 3:31PM EDT | 70.00 | 8.27 | 6.80 | 8.90 | +2.62 | +46.37% | 318 | 735 | 56.06% |
| FTAI240517C00072500 | 2024-05-03 2:57PM EDT | 72.50 | 5.85 | 6.10 | 6.80 | +2.00 | +51.95% | 43 | 277 | 53.66% |
| FTAI240517C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 4.35 | 4.10 | 4.50 | +1.79 | +69.92% | 1,609 | 1,634 | 43.26% |
| FTAI240517C00080000 | 2024-05-03 3:40PM EDT | 80.00 | 1.60 | 1.50 | 1.80 | +0.80 | +100.00% | 3,297 | 4,403 | 42.82% |
| FTAI240517C00085000 | 2024-05-03 3:49PM EDT | 85.00 | 0.43 | 0.40 | 0.55 | +0.16 | +59.26% | 29 | 86 | 43.21% |
| FTAI240517C00090000 | 2024-05-03 3:49PM EDT | 90.00 | 0.12 | 0.05 | 0.20 | +0.11 | +1,100.00% | 27 | 2,032 | 47.66% |
| FTAI240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 2023-11-17 4:01PM EDT | 27.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 313.28% |
| FTAI240517P00029000 | 2023-12-19 4:00PM EDT | 29.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 356.45% |
| FTAI240517P00037000 | 2024-02-16 4:49PM EDT | 37.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 201 | 301.17% |
| FTAI240517P00039000 | 2024-01-24 1:24PM EDT | 39.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 751 | 210.94% |
| FTAI240517P00042000 | 2024-05-02 3:19PM EDT | 42.00 | 0.39 | 0.10 | 1.35 | 0.00 | - | 1 | 1 | 222.85% |
| FTAI240517P00044000 | 2024-02-29 4:51PM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.05% |
| FTAI240517P00045000 | 2024-04-08 9:56AM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 198.54% |
| FTAI240517P00046000 | 2024-03-08 3:17PM EDT | 46.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 22 | 208.59% |
| FTAI240517P00047000 | 2024-05-02 3:19PM EDT | 47.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 7 | 39 | 185.45% |
| FTAI240517P00048000 | 2024-04-09 12:56PM EDT | 48.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 72 | 179.10% |
| FTAI240517P00050000 | 2024-04-09 12:57PM EDT | 50.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 338 | 166.70% |
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 179 | 137.50% |
| FTAI240517P00057500 | 2024-04-22 3:56PM EDT | 57.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 123.73% |
| FTAI240517P00060000 | 2024-05-03 12:56PM EDT | 60.00 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 1 | 547 | 70.31% |
| FTAI240517P00062500 | 2024-05-01 10:12AM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 3,358 | 63.87% |
| FTAI240517P00065000 | 2024-05-03 11:47AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 2,759 | 54.30% |
| FTAI240517P00067500 | 2024-04-30 3:45PM EDT | 67.50 | 0.90 | 0.05 | 0.30 | 0.00 | - | 56 | 642 | 50.39% |
| FTAI240517P00070000 | 2024-05-03 3:26PM EDT | 70.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 74 | 1,770 | 48.15% |
| FTAI240517P00072500 | 2024-05-03 3:46PM EDT | 72.50 | 0.55 | 0.45 | 0.60 | -0.60 | -52.17% | 58 | 1,833 | 44.14% |
| FTAI240517P00075000 | 2024-05-03 3:56PM EDT | 75.00 | 1.01 | 1.00 | 1.20 | -1.19 | -54.09% | 84 | 81 | 43.68% |
| FTAI240517P00080000 | 2024-05-03 1:17PM EDT | 80.00 | 2.80 | 3.30 | 3.60 | -3.90 | -58.21% | 5 | 5 | 44.92% |
| FTAI240517P00085000 | 2024-04-04 3:20PM EDT | 85.00 | 14.80 | 6.10 | 7.50 | 0.00 | - | 3 | 3 | 50.00% |
© 2024 Yahoo. All rights reserved.