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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI240621C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.90 | 17.60 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| FTAI240621C00065000 | 2024-06-12 11:12AM EDT | 65.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621C00067500 | 2024-06-14 3:42PM EDT | 67.50 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00072500 | 2024-06-10 1:11PM EDT | 72.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621C00075000 | 2024-06-14 3:42PM EDT | 75.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621C00077500 | 2024-06-12 1:54PM EDT | 77.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI240621C00080000 | 2024-06-14 2:42PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTAI240621C00085000 | 2024-06-14 3:58PM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 1.56% |
| FTAI240621C00090000 | 2024-06-14 2:57PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| FTAI240621C00095000 | 2024-06-13 9:32AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTAI240621C00100000 | 2024-06-12 1:41PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240621C00105000 | 2024-06-12 12:06PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240621C00110000 | 2024-06-13 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00047500 | 2024-05-29 12:55PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTAI240621P00050000 | 2024-05-29 11:47AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 398 | 160.94% |
| FTAI240621P00060000 | 2024-06-10 1:51PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| FTAI240621P00062500 | 2024-05-29 3:40PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FTAI240621P00065000 | 2024-06-12 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240621P00067500 | 2024-06-04 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| FTAI240621P00070000 | 2024-06-12 9:51AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTAI240621P00072500 | 2024-06-10 10:32AM EDT | 72.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FTAI240621P00075000 | 2024-06-12 9:36AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240621P00077500 | 2024-06-14 2:54PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FTAI240621P00080000 | 2024-06-12 3:49PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FTAI240621P00085000 | 2024-06-14 3:33PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| FTAI240621P00090000 | 2024-06-10 10:05AM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 100.00 | 22.00 | 14.20 | 16.50 | 0.00 | - | 1 | 0 | 134.47% |
© 2024 Yahoo. All rights reserved.