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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240816C00025000 | 2024-02-05 3:02PM EDT | 25.00 | 31.00 | 31.50 | 35.50 | 0.00 | - | - | 25 | 0.00% |
| FTAI240816C00038000 | 2024-01-29 1:07PM EDT | 38.00 | 16.10 | 16.70 | 20.30 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240816C00043000 | 2023-12-28 1:01PM EDT | 43.00 | 7.78 | 9.70 | 12.10 | 0.00 | - | 18 | 0 | 0.00% |
| FTAI240816C00044000 | 2024-01-26 2:18PM EDT | 44.00 | 10.90 | 15.30 | 16.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240816C00045000 | 2024-04-10 9:38AM EDT | 45.00 | 25.20 | 32.50 | 37.10 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240816C00047000 | 2024-04-15 10:39AM EDT | 47.00 | 25.56 | 31.70 | 35.70 | 0.00 | - | 5 | 7 | 0.00% |
| FTAI240816C00048000 | 2024-06-04 3:15PM EDT | 48.00 | 30.30 | 53.20 | 58.00 | 0.00 | - | 10 | 10 | 113.48% |
| FTAI240816C00050000 | 2024-05-28 1:03PM EDT | 50.00 | 37.70 | 50.00 | 54.30 | 0.00 | - | 3 | 18 | 134.08% |
| FTAI240816C00055000 | 2024-05-03 3:01PM EDT | 55.00 | 23.87 | 27.60 | 32.50 | 0.00 | - | 1 | 81 | 0.00% |
| FTAI240816C00057500 | 2024-05-03 9:30AM EDT | 57.50 | 20.66 | 25.20 | 30.00 | 0.00 | - | 6 | 6 | 0.00% |
| FTAI240816C00060000 | 2024-06-28 10:02AM EDT | 60.00 | 44.80 | 41.20 | 46.00 | +20.61 | +85.20% | 400 | 414 | 83.69% |
| FTAI240816C00062500 | 2024-05-06 11:44AM EDT | 62.50 | 20.22 | 18.00 | 22.00 | 0.00 | - | 2 | 6 | 0.00% |
| FTAI240816C00065000 | 2024-06-20 11:36AM EDT | 65.00 | 29.40 | 36.30 | 40.70 | 0.00 | - | 10 | 131 | 68.85% |
| FTAI240816C00067500 | 2024-06-14 10:47AM EDT | 67.50 | 16.43 | 33.80 | 38.20 | 0.00 | - | 40 | 134 | 63.97% |
| FTAI240816C00070000 | 2024-06-26 3:42PM EDT | 70.00 | 32.00 | 31.40 | 35.80 | 0.00 | - | 1 | 87 | 62.89% |
| FTAI240816C00072500 | 2024-06-28 3:21PM EDT | 72.50 | 30.35 | 29.00 | 33.30 | +9.95 | +48.77% | 1 | 127 | 59.62% |
| FTAI240816C00075000 | 2024-06-28 12:00PM EDT | 75.00 | 30.33 | 26.50 | 30.90 | +3.42 | +12.71% | 9 | 363 | 56.15% |
| FTAI240816C00080000 | 2024-06-27 11:11AM EDT | 80.00 | 20.00 | 22.00 | 26.20 | 0.00 | - | 2 | 156 | 54.57% |
| FTAI240816C00085000 | 2024-06-28 3:14PM EDT | 85.00 | 19.00 | 18.10 | 21.70 | +1.09 | +6.09% | 703 | 1,139 | 54.91% |
| FTAI240816C00090000 | 2024-06-28 3:46PM EDT | 90.00 | 15.37 | 14.30 | 16.10 | +0.77 | +5.27% | 55 | 1,303 | 55.08% |
| FTAI240816C00095000 | 2024-06-28 2:49PM EDT | 95.00 | 12.35 | 10.80 | 12.40 | +2.61 | +26.80% | 49 | 220 | 52.47% |
| FTAI240816C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 9.40 | 8.60 | 9.30 | +1.30 | +16.05% | 52 | 648 | 51.07% |
| FTAI240816C00105000 | 2024-06-28 3:56PM EDT | 105.00 | 6.70 | 6.40 | 6.80 | +1.70 | +34.00% | 52 | 385 | 50.35% |
| FTAI240816C00110000 | 2024-06-28 3:58PM EDT | 110.00 | 4.80 | 4.50 | 5.00 | +1.20 | +33.33% | 38 | 368 | 50.96% |
| FTAI240816C00115000 | 2024-06-28 3:49PM EDT | 115.00 | 3.40 | 3.00 | 3.50 | +1.05 | +44.68% | 97 | 1,292 | 50.61% |
| FTAI240816C00120000 | 2024-06-28 11:52AM EDT | 120.00 | 2.61 | 1.20 | 2.65 | +0.81 | +45.00% | 25 | 48 | 52.53% |
| FTAI240816C00125000 | 2024-06-28 10:55AM EDT | 125.00 | 1.80 | 1.25 | 1.90 | +0.53 | +41.73% | 8 | 354 | 53.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240816P00025000 | 2024-04-29 11:15AM EDT | 25.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | - | 5 | 247.17% |
| FTAI240816P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 5 | 216.80% |
| FTAI240816P00035000 | 2024-03-04 12:05PM EDT | 35.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 192.48% |
| FTAI240816P00037000 | 2024-02-20 10:30AM EDT | 37.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 10 | 150.20% |
| FTAI240816P00040000 | 2024-02-20 2:05PM EDT | 40.00 | 1.30 | 0.10 | 0.80 | 0.00 | - | 1 | 12 | 142.58% |
| FTAI240816P00042000 | 2024-02-08 2:12PM EDT | 42.00 | 1.70 | 0.45 | 0.85 | 0.00 | - | 1 | 2,023 | 145.70% |
| FTAI240816P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 116.11% |
| FTAI240816P00046000 | 2024-02-13 3:47PM EDT | 46.00 | 2.55 | 0.55 | 1.40 | 0.00 | - | 2 | 2 | 144.34% |
| FTAI240816P00048000 | 2024-04-18 1:24PM EDT | 48.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 141.50% |
| FTAI240816P00049000 | 2024-03-19 3:55PM EDT | 49.00 | 1.45 | 0.60 | 0.75 | 0.00 | - | 50 | 63 | 124.22% |
| FTAI240816P00050000 | 2024-04-12 10:37AM EDT | 50.00 | 0.63 | 0.05 | 1.40 | 0.00 | - | 1 | 31 | 123.05% |
| FTAI240816P00055000 | 2024-05-06 1:07PM EDT | 55.00 | 0.24 | 0.10 | 1.50 | 0.00 | - | 3 | 383 | 111.23% |
| FTAI240816P00057500 | 2024-05-02 1:16PM EDT | 57.50 | 0.70 | 0.10 | 1.50 | 0.00 | - | 1 | 29 | 104.49% |
| FTAI240816P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 30 | 224 | 87.84% |
| FTAI240816P00062500 | 2024-05-14 1:19PM EDT | 62.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 3 | 26 | 79.44% |
| FTAI240816P00065000 | 2024-06-12 1:17PM EDT | 65.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 3 | 295 | 80.52% |
| FTAI240816P00067500 | 2024-05-29 10:01AM EDT | 67.50 | 1.22 | 0.05 | 2.00 | 0.00 | - | 10 | 936 | 85.06% |
| FTAI240816P00070000 | 2024-06-25 11:14AM EDT | 70.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 101 | 64.70% |
| FTAI240816P00072500 | 2024-06-24 3:06PM EDT | 72.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 255 | 297 | 68.97% |
| FTAI240816P00075000 | 2024-06-28 2:48PM EDT | 75.00 | 0.40 | 0.15 | 0.85 | -0.09 | -18.37% | 701 | 755 | 56.98% |
| FTAI240816P00080000 | 2024-06-28 10:11AM EDT | 80.00 | 0.57 | 0.50 | 0.90 | -0.39 | -40.62% | 3 | 82 | 51.56% |
| FTAI240816P00085000 | 2024-06-28 9:59AM EDT | 85.00 | 0.97 | 1.00 | 1.25 | -0.98 | -50.26% | 532 | 647 | 49.76% |
| FTAI240816P00090000 | 2024-06-28 3:36PM EDT | 90.00 | 2.03 | 1.90 | 2.10 | -0.37 | -15.42% | 66 | 190 | 47.95% |
| FTAI240816P00095000 | 2024-06-28 1:54PM EDT | 95.00 | 3.14 | 3.30 | 3.60 | -1.08 | -25.59% | 136 | 36 | 48.10% |
| FTAI240816P00100000 | 2024-06-28 2:17PM EDT | 100.00 | 5.63 | 5.20 | 5.60 | -0.47 | -7.70% | 38 | 185 | 47.86% |
© 2024 Yahoo. All rights reserved.