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 | 0.00% |
| FTAI241115C00057500 | 2024-05-01 1:45PM EDT | 57.50 | 16.99 | 27.00 | 30.60 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI241115C00060000 | 2024-04-24 12:22PM EDT | 60.00 | 16.70 | 24.70 | 28.60 | 0.00 | - | - | 1 | 0.00% |
| FTAI241115C00062500 | 2024-04-24 12:22PM EDT | 62.50 | 15.00 | 22.60 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| FTAI241115C00065000 | 2024-06-04 3:28PM EDT | 65.00 | 16.90 | 38.60 | 42.20 | 0.00 | - | 1 | 7 | 66.38% |
| 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 | 33.30 | 37.70 | 0.00 | - | 1 | 0 | 59.01% |
| FTAI241115C00072500 | 2024-06-18 3:16PM EDT | 72.50 | 24.80 | 31.30 | 35.50 | 0.00 | - | 1 | 1 | 58.19% |
| FTAI241115C00075000 | 2024-06-25 2:47PM EDT | 75.00 | 28.71 | 29.20 | 33.40 | 0.00 | - | 1 | 34 | 57.04% |
| FTAI241115C00080000 | 2024-06-27 3:46PM EDT | 80.00 | 25.90 | 26.10 | 29.20 | 0.00 | - | 2 | 206 | 57.25% |
| FTAI241115C00085000 | 2024-06-28 10:24AM EDT | 85.00 | 25.90 | 23.10 | 25.30 | +5.64 | +27.84% | 6 | 725 | 56.87% |
| FTAI241115C00090000 | 2024-06-26 2:46PM EDT | 90.00 | 18.33 | 18.20 | 22.00 | 0.00 | - | 2 | 49 | 52.14% |
| FTAI241115C00095000 | 2024-06-25 9:46AM EDT | 95.00 | 11.36 | 14.80 | 19.10 | 0.00 | - | 5 | 186 | 50.88% |
| FTAI241115C00100000 | 2024-06-26 3:59PM EDT | 100.00 | 13.10 | 12.50 | 14.70 | 0.00 | - | 3 | 213 | 52.09% |
| FTAI241115C00110000 | 2024-06-28 1:32PM EDT | 110.00 | 10.00 | 9.50 | 10.40 | +5.70 | +132.56% | 25 | 301 | 51.54% |
| FTAI241115C00115000 | 2024-06-28 10:56AM EDT | 115.00 | 8.60 | 7.70 | 8.60 | +1.80 | +26.47% | 1 | 12 | 51.03% |
| FTAI241115C00125000 | 2024-06-25 10:35AM EDT | 125.00 | 2.85 | 4.00 | 6.60 | 0.00 | - | 4 | 5 | 53.77% |
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 | 85.89% |
| FTAI241115P00050000 | 2024-05-31 2:33PM EDT | 50.00 | 0.85 | 0.15 | 2.55 | 0.00 | - | 3 | 6 | 83.89% |
| FTAI241115P00055000 | 2024-06-04 10:20AM EDT | 55.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 4 | 15 | 74.46% |
| FTAI241115P00057500 | 2024-06-05 12:34PM EDT | 57.50 | 1.04 | 0.00 | 1.25 | 0.00 | - | 2 | 213 | 58.64% |
| FTAI241115P00060000 | 2024-04-29 10:45AM EDT | 60.00 | 3.35 | 1.30 | 1.50 | 0.00 | - | - | 1 | 66.50% |
| FTAI241115P00065000 | 2024-04-18 3:20PM EDT | 65.00 | 6.10 | 2.45 | 2.80 | 0.00 | - | 1 | 1 | 70.58% |
| FTAI241115P00070000 | 2024-05-24 3:25PM EDT | 70.00 | 2.85 | 1.85 | 2.40 | 0.00 | - | 6 | 17 | 57.79% |
| FTAI241115P00072500 | 2024-06-20 3:54PM EDT | 72.50 | 2.65 | 1.35 | 3.80 | 0.00 | - | 10 | 15 | 57.47% |
| FTAI241115P00075000 | 2024-06-26 11:24AM EDT | 75.00 | 2.49 | 0.30 | 2.70 | 0.00 | - | 2 | 4 | 54.41% |
| FTAI241115P00080000 | 2024-06-20 2:03PM EDT | 80.00 | 4.70 | 2.60 | 3.40 | 0.00 | - | 7 | 7 | 51.11% |
| FTAI241115P00085000 | 2024-06-28 10:49AM EDT | 85.00 | 3.70 | 2.90 | 4.30 | -2.70 | -42.19% | 11 | 18 | 48.15% |
| FTAI241115P00090000 | 2024-06-25 2:57PM EDT | 90.00 | 6.60 | 5.10 | 5.90 | 0.00 | - | 9 | 10 | 47.61% |
| FTAI241115P00095000 | 2024-06-20 3:54PM EDT | 95.00 | 11.10 | 7.20 | 7.90 | 0.00 | - | 3 | 6 | 47.38% |
| FTAI241115P00100000 | 2024-06-20 2:15PM EDT | 100.00 | 14.20 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 45.74% |
| FTAI241115P00105000 | 2024-06-25 11:46AM EDT | 105.00 | 14.70 | 11.90 | 12.50 | 0.00 | - | 15 | 20 | 45.23% |
© 2024 Yahoo. All rights reserved.