UK markets closed

Fortress Transportation and Infrastructure Investors LLC (FTAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.23+1.42 (+1.39%)
At close: 04:00PM EDT
103.20 -0.03 (-0.03%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI241115C000550002024-04-24 12:22PM EDT55.0020.4029.2033.500.00-110.00%
FTAI241115C000575002024-05-01 1:45PM EDT57.5016.9927.0030.600.00-110.00%
FTAI241115C000600002024-04-24 12:22PM EDT60.0016.7024.7028.600.00--10.00%
FTAI241115C000625002024-04-24 12:22PM EDT62.5015.0022.6026.500.00--10.00%
FTAI241115C000650002024-06-04 3:28PM EDT65.0016.9038.6042.200.00-1766.38%
FTAI241115C000675002024-05-08 9:30AM EDT67.5015.010.000.000.00-180.00%
FTAI241115C000700002024-06-12 1:08PM EDT70.0021.4233.3037.700.00-1059.01%
FTAI241115C000725002024-06-18 3:16PM EDT72.5024.8031.3035.500.00-1158.19%
FTAI241115C000750002024-06-25 2:47PM EDT75.0028.7129.2033.400.00-13457.04%
FTAI241115C000800002024-06-27 3:46PM EDT80.0025.9026.1029.200.00-220657.25%
FTAI241115C000850002024-06-28 10:24AM EDT85.0025.9023.1025.30+5.64+27.84%672556.87%
FTAI241115C000900002024-06-26 2:46PM EDT90.0018.3318.2022.000.00-24952.14%
FTAI241115C000950002024-06-25 9:46AM EDT95.0011.3614.8019.100.00-518650.88%
FTAI241115C001000002024-06-26 3:59PM EDT100.0013.1012.5014.700.00-321352.09%
FTAI241115C001100002024-06-28 1:32PM EDT110.0010.009.5010.40+5.70+132.56%2530151.54%
FTAI241115C001150002024-06-28 10:56AM EDT115.008.607.708.60+1.80+26.47%11251.03%
FTAI241115C001250002024-06-25 10:35AM EDT125.002.854.006.600.00-4553.77%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI241115P000450002024-05-09 11:44AM EDT45.000.500.051.750.00-505185.89%
FTAI241115P000500002024-05-31 2:33PM EDT50.000.850.152.550.00-3683.89%
FTAI241115P000550002024-06-04 10:20AM EDT55.000.750.002.700.00-41574.46%
FTAI241115P000575002024-06-05 12:34PM EDT57.501.040.001.250.00-221358.64%
FTAI241115P000600002024-04-29 10:45AM EDT60.003.351.301.500.00--166.50%
FTAI241115P000650002024-04-18 3:20PM EDT65.006.102.452.800.00-1170.58%
FTAI241115P000700002024-05-24 3:25PM EDT70.002.851.852.400.00-61757.79%
FTAI241115P000725002024-06-20 3:54PM EDT72.502.651.353.800.00-101557.47%
FTAI241115P000750002024-06-26 11:24AM EDT75.002.490.302.700.00-2454.41%
FTAI241115P000800002024-06-20 2:03PM EDT80.004.702.603.400.00-7751.11%
FTAI241115P000850002024-06-28 10:49AM EDT85.003.702.904.30-2.70-42.19%111848.15%
FTAI241115P000900002024-06-25 2:57PM EDT90.006.605.105.900.00-91047.61%
FTAI241115P000950002024-06-20 3:54PM EDT95.0011.107.207.900.00-3647.38%
FTAI241115P001000002024-06-20 2:15PM EDT100.0014.209.309.900.00-1145.74%
FTAI241115P001050002024-06-25 11:46AM EDT105.0014.7011.9012.500.00-152045.23%