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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241115C00055000 | 2024-04-24 12:22PM EDT | 55.00 | 20.40 | 29.20 | 33.50 | 0.00 | - | 1 | 1 | 60.40% |
| FTAI241115C00057500 | 2024-05-01 1:45PM EDT | 57.50 | 16.99 | 27.00 | 30.60 | 0.00 | - | 1 | 1 | 55.13% |
| FTAI241115C00060000 | 2024-04-24 12:22PM EDT | 60.00 | 16.70 | 24.70 | 28.60 | 0.00 | - | - | 1 | 53.81% |
| FTAI241115C00062500 | 2024-04-24 12:22PM EDT | 62.50 | 15.00 | 22.60 | 26.50 | 0.00 | - | - | 1 | 52.52% |
| FTAI241115C00065000 | 2024-06-04 3:28PM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241115C00067500 | 2024-05-08 9:30AM EDT | 67.50 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTAI241115C00070000 | 2024-06-12 1:08PM EDT | 70.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241115C00072500 | 2024-06-14 11:05AM EDT | 72.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241115C00075000 | 2024-06-12 1:10PM EDT | 75.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241115C00080000 | 2024-05-31 11:56AM EDT | 80.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI241115C00085000 | 2024-06-12 1:29PM EDT | 85.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FTAI241115C00090000 | 2024-06-12 2:00PM EDT | 90.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FTAI241115C00095000 | 2024-06-12 1:02PM EDT | 95.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTAI241115C00100000 | 2024-06-05 11:36AM EDT | 100.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTAI241115C00110000 | 2024-06-11 10:34AM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FTAI241115C00125000 | 2024-06-10 2:43PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241115P00045000 | 2024-05-09 11:44AM EDT | 45.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 50 | 51 | 68.04% |
| FTAI241115P00050000 | 2024-05-31 2:33PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTAI241115P00055000 | 2024-06-04 10:20AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTAI241115P00057500 | 2024-06-05 12:34PM EDT | 57.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTAI241115P00060000 | 2024-04-29 10:45AM EDT | 60.00 | 3.35 | 1.30 | 1.50 | 0.00 | - | - | 1 | 48.22% |
| FTAI241115P00065000 | 2024-04-18 3:20PM EDT | 65.00 | 6.10 | 2.45 | 2.80 | 0.00 | - | 1 | 1 | 50.17% |
| FTAI241115P00070000 | 2024-05-24 3:25PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTAI241115P00072500 | 2024-05-31 12:40PM EDT | 72.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTAI241115P00080000 | 2024-05-10 9:48AM EDT | 80.00 | 8.26 | 5.90 | 9.10 | 0.00 | - | - | 1 | 53.31% |
| FTAI241115P00085000 | 2024-05-31 1:06PM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTAI241115P00090000 | 2024-05-31 1:06PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI241115P00095000 | 2024-06-12 3:48PM EDT | 95.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI241115P00100000 | 2024-06-12 2:44PM EDT | 100.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTAI241115P00105000 | 2024-06-12 3:48PM EDT | 105.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.