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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241018C00035000 | 2024-04-09 10:15AM EDT | 35.00 | 34.60 | 42.60 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00055000 | 2024-04-26 10:26AM EDT | 55.00 | 19.80 | 28.30 | 33.00 | 0.00 | - | 3 | 3 | 57.81% |
| FTAI241018C00060000 | 2024-06-10 12:55PM EDT | 60.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00062500 | 2024-06-06 1:48PM EDT | 62.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00065000 | 2024-05-17 11:23AM EDT | 65.00 | 15.90 | 20.60 | 23.80 | 0.00 | - | 1 | 16 | 54.21% |
| FTAI241018C00067500 | 2024-06-03 1:24PM EDT | 67.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00070000 | 2024-06-03 2:50PM EDT | 70.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTAI241018C00072500 | 2024-06-13 10:46AM EDT | 72.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTAI241018C00075000 | 2024-06-13 10:15AM EDT | 75.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI241018C00085000 | 2024-06-14 12:45PM EDT | 85.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| FTAI241018C00090000 | 2024-06-14 1:58PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FTAI241018C00095000 | 2024-06-14 10:54AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FTAI241018C00100000 | 2024-06-14 10:43AM EDT | 100.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTAI241018C00105000 | 2024-06-12 11:32AM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTAI241018C00110000 | 2024-06-12 1:16PM EDT | 110.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTAI241018C00115000 | 2024-05-14 3:45PM EDT | 115.00 | 0.60 | 1.35 | 1.75 | 0.00 | - | - | 1 | 46.90% |
| FTAI241018C00120000 | 2024-05-31 3:45PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241018P00050000 | 2024-04-16 11:22AM EDT | 50.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | - | 1 | 55.32% |
| FTAI241018P00057500 | 2024-06-14 3:35PM EDT | 57.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTAI241018P00060000 | 2024-03-20 3:55PM EDT | 60.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 5 | 74.24% |
| FTAI241018P00062500 | 2024-04-25 10:08AM EDT | 62.50 | 3.30 | 0.80 | 1.00 | 0.00 | - | - | 3 | 42.94% |
| FTAI241018P00065000 | 2024-06-07 1:17PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTAI241018P00067500 | 2024-06-10 2:34PM EDT | 67.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTAI241018P00070000 | 2024-06-06 9:30AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTAI241018P00072500 | 2024-06-14 12:14PM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FTAI241018P00075000 | 2024-06-13 10:07AM EDT | 75.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FTAI241018P00080000 | 2024-06-13 3:25PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTAI241018P00085000 | 2024-06-10 2:32PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTAI241018P00090000 | 2024-06-14 2:54PM EDT | 90.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTAI241018P00095000 | 2024-06-11 1:23PM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.