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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00020000 | 2023-10-03 11:10AM EDT | 20.00 | 13.05 | 17.90 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240719C00022000 | 2024-02-05 2:56PM EDT | 22.00 | 34.50 | 34.30 | 38.50 | 0.00 | - | 25 | 0 | 0.00% |
| FTAI240719C00025000 | 2023-12-29 1:45PM EDT | 25.00 | 21.90 | 28.50 | 29.30 | 0.00 | - | 1 | 77 | 0.00% |
| FTAI240719C00030000 | 2023-11-30 11:26AM EDT | 30.00 | 12.61 | 16.00 | 20.00 | 0.00 | - | 2 | 4 | 0.00% |
| FTAI240719C00032000 | 2024-05-06 2:55PM EDT | 32.00 | 47.30 | 47.20 | 52.00 | 0.00 | - | 10 | 322 | 0.00% |
| FTAI240719C00035000 | 2024-01-04 10:46AM EDT | 35.00 | 11.99 | 20.20 | 24.50 | 0.00 | - | 6 | 127 | 0.00% |
| FTAI240719C00040000 | 2024-04-02 10:42AM EDT | 40.00 | 27.29 | 32.00 | 36.20 | 0.00 | - | 1 | 68 | 0.00% |
| FTAI240719C00045000 | 2024-05-17 1:38PM EDT | 45.00 | 33.50 | 37.90 | 42.30 | 0.00 | - | 10 | 48 | 130.27% |
| FTAI240719C00050000 | 2024-04-23 12:30PM EDT | 50.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FTAI240719C00055000 | 2024-06-06 9:55AM EDT | 55.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240719C00057500 | 2024-06-13 9:32AM EDT | 57.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240719C00060000 | 2024-06-04 12:30PM EDT | 60.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| FTAI240719C00062500 | 2024-06-14 10:47AM EDT | 62.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FTAI240719C00065000 | 2024-06-03 1:49PM EDT | 65.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240719C00067500 | 2024-06-12 3:51PM EDT | 67.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTAI240719C00070000 | 2024-06-14 2:41PM EDT | 70.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTAI240719C00072500 | 2024-06-14 3:42PM EDT | 72.50 | 13.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FTAI240719C00075000 | 2024-06-14 2:41PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTAI240719C00077500 | 2024-06-14 3:42PM EDT | 77.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FTAI240719C00080000 | 2024-06-14 10:15AM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240719C00082500 | 2024-06-14 3:04PM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FTAI240719C00085000 | 2024-06-14 3:34PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| FTAI240719C00087500 | 2024-06-14 3:10PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| FTAI240719C00090000 | 2024-06-14 1:23PM EDT | 90.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| FTAI240719C00095000 | 2024-06-14 2:21PM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FTAI240719C00100000 | 2024-06-12 12:22PM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTAI240719C00105000 | 2024-05-09 11:38AM EDT | 105.00 | 0.37 | 0.10 | 0.40 | 0.00 | - | 95 | 93 | 48.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00015000 | 2023-05-25 3:41PM EDT | 15.00 | 1.46 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 404.30% |
| FTAI240719P00020000 | 2023-08-31 9:30AM EDT | 20.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | 2 | 99 | 275.20% |
| FTAI240719P00022000 | 2023-11-30 1:26PM EDT | 22.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 22 | 697 | 222.27% |
| FTAI240719P00025000 | 2023-09-12 9:58AM EDT | 25.00 | 1.03 | 1.00 | 1.20 | 0.00 | - | 1 | 283 | 274.32% |
| FTAI240719P00027000 | 2023-02-06 11:21AM EDT | 27.00 | 6.90 | 2.50 | 7.40 | 0.00 | - | 2 | 98 | 407.81% |
| FTAI240719P00030000 | 2024-03-05 1:24PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 49 | 234.96% |
| FTAI240719P00032000 | 2024-01-24 2:44PM EDT | 32.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 4 | 55 | 163.48% |
| FTAI240719P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 409 | 121.09% |
| FTAI240719P00040000 | 2023-12-21 10:40AM EDT | 40.00 | 2.65 | 1.55 | 1.85 | 0.00 | - | 2 | 2 | 198.88% |
| FTAI240719P00045000 | 2024-03-21 10:53AM EDT | 45.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 5 | 33 | 135.55% |
| FTAI240719P00050000 | 2024-03-14 2:50PM EDT | 50.00 | 1.70 | 0.10 | 0.45 | 0.00 | - | 1 | 54 | 97.46% |
| FTAI240719P00055000 | 2024-04-22 11:58AM EDT | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTAI240719P00057500 | 2024-04-19 1:27PM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 25.00% |
| FTAI240719P00060000 | 2024-05-21 12:45PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTAI240719P00062500 | 2024-06-05 10:12AM EDT | 62.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| FTAI240719P00065000 | 2024-05-29 9:48AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTAI240719P00067500 | 2024-06-10 1:19PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FTAI240719P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTAI240719P00072500 | 2024-06-14 11:16AM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTAI240719P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTAI240719P00077500 | 2024-06-14 2:17PM EDT | 77.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| FTAI240719P00080000 | 2024-06-14 11:07AM EDT | 80.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FTAI240719P00082500 | 2024-06-14 11:25AM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| FTAI240719P00085000 | 2024-06-14 2:35PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FTAI240719P00087500 | 2024-06-14 2:34PM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FTAI240719P00090000 | 2024-06-13 12:29PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240719P00095000 | 2024-05-31 12:58PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.