Fortress Transportation and Infrastructure Investors LLC (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241220C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241220C00050000 | 2024-04-04 2:15PM EDT | 50.00 | 23.50 | 27.60 | 32.30 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI241220C00055000 | 2024-04-24 12:22PM EDT | 55.00 | 20.90 | 29.00 | 33.70 | 0.00 | - | 1 | 2 | 54.44% |
| FTAI241220C00057500 | 2024-04-04 11:39AM EDT | 57.50 | 17.70 | 23.30 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241220C00060000 | 2024-06-12 12:42PM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI241220C00065000 | 2024-04-24 12:22PM EDT | 65.00 | 14.10 | 21.30 | 24.10 | 0.00 | - | 1 | 32 | 56.12% |
| FTAI241220C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 72.50 | 8.50 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 31.78% |
| FTAI241220C00075000 | 2024-05-29 9:40AM EDT | 75.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTAI241220C00080000 | 2024-06-13 12:51PM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FTAI241220C00085000 | 2024-06-06 9:39AM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.20% |
| FTAI241220C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 1.56% |
| FTAI241220C00095000 | 2024-06-14 11:17AM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 3.13% |
| FTAI241220C00100000 | 2024-06-04 3:54PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| FTAI241220C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FTAI241220C00110000 | 2024-06-13 12:51PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FTAI241220C00115000 | 2024-06-11 10:20AM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 12.50% |
| FTAI241220C00120000 | 2024-06-06 10:00AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241220P00055000 | 2024-03-26 10:05AM EDT | 55.00 | 3.51 | 2.40 | 2.55 | 0.00 | - | 3 | 3 | 60.67% |
| FTAI241220P00060000 | 2024-06-04 2:05PM EDT | 60.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| FTAI241220P00065000 | 2024-06-10 2:34PM EDT | 65.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 70.00 | 8.40 | 4.80 | 5.00 | 0.00 | - | 3 | 29 | 49.11% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 72.50 | 9.70 | 6.00 | 6.30 | 0.00 | - | 24 | 24 | 50.13% |
| FTAI241220P00075000 | 2024-05-03 2:16PM EDT | 75.00 | 6.91 | 4.20 | 5.20 | 0.00 | - | 5 | 10 | 40.59% |
| FTAI241220P00080000 | 2024-06-06 10:44AM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| FTAI241220P00085000 | 2024-06-12 12:07PM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTAI241220P00090000 | 2024-06-06 10:02AM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.