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 | 0.00% |
| FTAI241018C00060000 | 2024-06-25 9:51AM EDT | 60.00 | 36.65 | 41.60 | 46.20 | 0.00 | - | 7 | 17 | 62.35% |
| FTAI241018C00062500 | 2024-06-06 1:48PM EDT | 62.50 | 21.40 | 39.30 | 43.80 | 0.00 | - | 1 | 1 | 61.06% |
| FTAI241018C00065000 | 2024-05-17 11:23AM EDT | 65.00 | 15.90 | 20.60 | 23.80 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI241018C00067500 | 2024-06-25 12:29PM EDT | 67.50 | 38.00 | 34.60 | 39.10 | +5.18 | +15.78% | 4 | 20 | 57.52% |
| FTAI241018C00070000 | 2024-06-28 3:53PM EDT | 70.00 | 35.05 | 32.50 | 36.70 | +12.05 | +52.39% | 5 | 15 | 56.59% |
| FTAI241018C00072500 | 2024-06-28 10:04AM EDT | 72.50 | 34.03 | 30.20 | 34.50 | +5.39 | +18.82% | 3 | 56 | 55.27% |
| FTAI241018C00075000 | 2024-06-28 9:42AM EDT | 75.00 | 32.00 | 28.00 | 32.30 | +15.51 | +94.06% | 1 | 32 | 54.08% |
| FTAI241018C00080000 | 2024-06-28 10:04AM EDT | 80.00 | 27.45 | 24.30 | 27.80 | +3.12 | +12.82% | 3 | 57 | 52.98% |
| FTAI241018C00085000 | 2024-06-28 3:22PM EDT | 85.00 | 21.45 | 20.30 | 22.90 | +1.25 | +6.19% | 5 | 102 | 56.03% |
| FTAI241018C00090000 | 2024-06-27 10:31AM EDT | 90.00 | 14.55 | 17.30 | 19.80 | 0.00 | - | 1 | 126 | 50.12% |
| FTAI241018C00095000 | 2024-06-28 3:46PM EDT | 95.00 | 15.03 | 13.80 | 16.10 | +0.91 | +6.44% | 21 | 629 | 52.81% |
| FTAI241018C00100000 | 2024-06-28 1:32PM EDT | 100.00 | 11.66 | 12.40 | 13.20 | +0.93 | +8.67% | 14 | 51 | 51.44% |
| FTAI241018C00105000 | 2024-06-28 3:49PM EDT | 105.00 | 10.40 | 9.90 | 10.50 | +4.65 | +80.87% | 31 | 5 | 49.54% |
| FTAI241018C00110000 | 2024-06-28 3:34PM EDT | 110.00 | 7.40 | 7.90 | 8.60 | +3.85 | +108.45% | 17 | 25 | 49.72% |
| FTAI241018C00115000 | 2024-06-28 12:34PM EDT | 115.00 | 6.40 | 5.00 | 6.70 | +5.80 | +966.67% | 18 | 1 | 48.51% |
| FTAI241018C00120000 | 2024-06-28 1:32PM EDT | 120.00 | 4.51 | 4.90 | 5.30 | +2.16 | +91.91% | 3 | 2 | 48.25% |
| FTAI241018C00130000 | 2024-06-20 11:51AM EDT | 130.00 | 1.35 | 2.70 | 3.30 | 0.00 | - | - | 1 | 48.19% |
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 | 74.07% |
| FTAI241018P00057500 | 2024-06-20 3:49PM EDT | 57.50 | 0.40 | 0.00 | 2.30 | 0.00 | - | 2 | 3 | 75.24% |
| FTAI241018P00060000 | 2024-03-20 3:55PM EDT | 60.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 5 | 100.15% |
| FTAI241018P00062500 | 2024-04-25 10:08AM EDT | 62.50 | 3.30 | 0.80 | 1.00 | 0.00 | - | - | 3 | 62.45% |
| FTAI241018P00065000 | 2024-06-07 1:17PM EDT | 65.00 | 1.35 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 64.06% |
| FTAI241018P00067500 | 2024-06-21 3:54PM EDT | 67.50 | 1.07 | 0.25 | 1.85 | 0.00 | - | 1 | 15 | 56.62% |
| FTAI241018P00070000 | 2024-06-26 10:52AM EDT | 70.00 | 1.05 | 0.40 | 1.15 | 0.00 | - | 175 | 176 | 53.98% |
| FTAI241018P00072500 | 2024-06-14 12:14PM EDT | 72.50 | 3.30 | 0.80 | 1.00 | 0.00 | - | 100 | 167 | 48.29% |
| FTAI241018P00075000 | 2024-06-27 2:41PM EDT | 75.00 | 1.40 | 0.15 | 2.25 | 0.00 | - | 3 | 80 | 57.04% |
| FTAI241018P00080000 | 2024-06-21 1:30PM EDT | 80.00 | 2.13 | 1.70 | 2.60 | -1.57 | -42.43% | 1 | 49 | 51.37% |
| FTAI241018P00085000 | 2024-06-28 10:19AM EDT | 85.00 | 2.55 | 2.65 | 2.95 | -0.76 | -22.96% | 1 | 62 | 45.36% |
| FTAI241018P00090000 | 2024-06-26 9:56AM EDT | 90.00 | 3.55 | 2.70 | 4.40 | -1.95 | -35.45% | 3 | 253 | 45.15% |
| FTAI241018P00095000 | 2024-06-28 3:42PM EDT | 95.00 | 6.10 | 5.70 | 6.40 | -1.47 | -19.42% | 6 | 13 | 45.72% |
| FTAI241018P00100000 | 2024-06-28 3:42PM EDT | 100.00 | 8.30 | 7.90 | 8.40 | -0.30 | -3.49% | 6 | 16 | 44.35% |
© 2024 Yahoo. All rights reserved.