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 | 0.00% |
| 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 | 46.20 | 49.00 | 0.00 | - | 1 | 2,718 | 168.46% |
| FTAI240719C00057500 | 2024-06-24 1:32PM EDT | 57.50 | 33.00 | 43.70 | 48.50 | 0.00 | - | 1 | 17 | 136.62% |
| FTAI240719C00060000 | 2024-06-26 9:37AM EDT | 60.00 | 39.32 | 41.00 | 45.40 | 0.00 | - | 4 | 89 | 194.19% |
| FTAI240719C00062500 | 2024-06-27 3:22PM EDT | 62.50 | 38.50 | 38.50 | 42.90 | 0.00 | - | 3 | 49 | 182.62% |
| FTAI240719C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 37.17 | 37.10 | 40.40 | +3.01 | +8.81% | 45 | 552 | 119.24% |
| FTAI240719C00067500 | 2024-06-26 11:25AM EDT | 67.50 | 32.60 | 33.50 | 37.90 | 0.00 | - | 2 | 65 | 160.64% |
| FTAI240719C00070000 | 2024-06-28 2:38PM EDT | 70.00 | 32.80 | 31.00 | 35.50 | +1.66 | +5.33% | 6 | 930 | 62.50% |
| FTAI240719C00072500 | 2024-06-28 10:16AM EDT | 72.50 | 33.05 | 28.80 | 33.00 | +5.32 | +19.18% | 2 | 215 | 76.95% |
| FTAI240719C00075000 | 2024-06-26 12:21PM EDT | 75.00 | 26.23 | 26.10 | 30.50 | 0.00 | - | 4 | 641 | 61.52% |
| FTAI240719C00077500 | 2024-06-28 10:15AM EDT | 77.50 | 29.00 | 23.60 | 28.00 | +6.12 | +26.75% | 2 | 309 | 55.86% |
| FTAI240719C00080000 | 2024-06-28 3:07PM EDT | 80.00 | 22.25 | 21.10 | 25.60 | +1.55 | +7.49% | 7 | 990 | 54.88% |
| FTAI240719C00082500 | 2024-06-25 11:53AM EDT | 82.50 | 15.80 | 18.80 | 22.40 | 0.00 | - | 762 | 592 | 92.58% |
| FTAI240719C00085000 | 2024-06-28 9:59AM EDT | 85.00 | 19.90 | 16.50 | 20.70 | +4.95 | +33.11% | 1 | 249 | 54.49% |
| FTAI240719C00087500 | 2024-06-27 3:32PM EDT | 87.50 | 14.04 | 14.40 | 18.30 | 0.00 | - | 1 | 201 | 54.79% |
| FTAI240719C00090000 | 2024-06-28 3:09PM EDT | 90.00 | 12.99 | 13.30 | 15.00 | +1.26 | +10.74% | 10 | 1,251 | 53.86% |
| FTAI240719C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 10.00 | 9.50 | 10.00 | +2.00 | +25.00% | 2,015 | 4,606 | 50.71% |
| FTAI240719C00100000 | 2024-06-28 3:44PM EDT | 100.00 | 5.70 | 6.10 | 6.40 | +0.33 | +6.15% | 133 | 1,087 | 47.39% |
| FTAI240719C00105000 | 2024-06-28 3:58PM EDT | 105.00 | 3.80 | 3.60 | 4.00 | +0.75 | +24.59% | 161 | 1,150 | 48.54% |
| FTAI240719C00110000 | 2024-06-28 3:58PM EDT | 110.00 | 2.17 | 2.00 | 2.50 | +0.62 | +40.00% | 302 | 1,441 | 51.00% |
| FTAI240719C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 1.25 | 0.30 | 1.60 | +0.65 | +108.33% | 2,083 | 47 | 54.05% |
| FTAI240719C00125000 | 2024-06-28 2:43PM EDT | 125.00 | 0.20 | 0.20 | 0.50 | +0.10 | +100.00% | 111 | 870 | 50.98% |
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 | 540.82% |
| FTAI240719P00020000 | 2023-08-31 9:30AM EDT | 20.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | 2 | 99 | 377.34% |
| FTAI240719P00022000 | 2023-11-30 1:26PM EDT | 22.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 22 | 697 | 308.98% |
| FTAI240719P00025000 | 2023-09-12 9:58AM EDT | 25.00 | 1.03 | 1.00 | 1.20 | 0.00 | - | 1 | 283 | 379.49% |
| FTAI240719P00027000 | 2023-02-06 11:21AM EDT | 27.00 | 6.90 | 2.50 | 7.40 | 0.00 | - | 2 | 98 | 552.10% |
| FTAI240719P00030000 | 2024-03-05 1:24PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 49 | 331.05% |
| FTAI240719P00032000 | 2024-01-24 2:44PM EDT | 32.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 4 | 55 | 236.33% |
| FTAI240719P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 409 | 179.69% |
| FTAI240719P00040000 | 2023-12-21 10:40AM EDT | 40.00 | 2.65 | 1.55 | 1.85 | 0.00 | - | 2 | 2 | 289.84% |
| FTAI240719P00045000 | 2024-03-21 10:53AM EDT | 45.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 5 | 33 | 207.23% |
| FTAI240719P00050000 | 2024-03-14 2:50PM EDT | 50.00 | 1.70 | 0.10 | 0.45 | 0.00 | - | 1 | 54 | 156.84% |
| FTAI240719P00055000 | 2024-06-25 3:13PM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 130 | 271 | 131.25% |
| FTAI240719P00057500 | 2024-06-28 3:00PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 95 | 928 | 136.91% |
| FTAI240719P00060000 | 2024-06-28 2:47PM EDT | 60.00 | 0.05 | 0.00 | 0.80 | -0.15 | -75.00% | 109 | 188 | 129.79% |
| FTAI240719P00062500 | 2024-06-28 12:19PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 40 | 118 | 88.28% |
| FTAI240719P00065000 | 2024-05-29 9:48AM EDT | 65.00 | 0.28 | 0.05 | 2.20 | 0.00 | - | 5 | 50 | 142.48% |
| FTAI240719P00067500 | 2024-06-10 1:19PM EDT | 67.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 35 | 78 | 132.28% |
| FTAI240719P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 583 | 120.17% |
| FTAI240719P00072500 | 2024-06-28 11:35AM EDT | 72.50 | 0.10 | 0.10 | 0.80 | -0.08 | -44.44% | 5 | 56 | 92.38% |
| FTAI240719P00075000 | 2024-06-25 9:44AM EDT | 75.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 1,695 | 95.70% |
| FTAI240719P00077500 | 2024-06-26 2:40PM EDT | 77.50 | 0.27 | 0.10 | 0.65 | 0.00 | - | 3 | 163 | 74.85% |
| FTAI240719P00080000 | 2024-06-28 3:51PM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 14 | 375 | 59.96% |
| FTAI240719P00082500 | 2024-06-28 1:55PM EDT | 82.50 | 0.20 | 0.10 | 0.55 | -0.20 | -50.00% | 502 | 3,507 | 59.38% |
| FTAI240719P00085000 | 2024-06-28 3:51PM EDT | 85.00 | 0.36 | 0.20 | 0.50 | +0.06 | +20.00% | 13 | 1,655 | 53.81% |
| FTAI240719P00087500 | 2024-06-28 1:00PM EDT | 87.50 | 0.35 | 0.15 | 0.80 | -0.19 | -35.19% | 405 | 2,207 | 51.03% |
| FTAI240719P00090000 | 2024-06-28 3:33PM EDT | 90.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 329 | 704 | 48.39% |
| FTAI240719P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 1.20 | 1.10 | 1.35 | -0.35 | -22.58% | 125 | 755 | 44.95% |
| FTAI240719P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 2.72 | 2.65 | 2.90 | -0.58 | -17.58% | 148 | 84 | 44.51% |
| FTAI240719P00105000 | 2024-06-28 11:06AM EDT | 105.00 | 4.70 | 5.10 | 5.50 | -2.90 | -38.16% | 49 | 26 | 45.80% |
© 2024 Yahoo. All rights reserved.