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:
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 | 0.00% |
| 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 | 42.80 | 47.50 | 0.00 | - | 5 | 0 | 64.87% |
| FTAI241220C00065000 | 2024-04-24 12:22PM EDT | 65.00 | 14.10 | 21.30 | 24.10 | 0.00 | - | 1 | 32 | 0.00% |
| FTAI241220C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 19.24 | 34.00 | 38.20 | 0.00 | - | 2 | 5 | 57.15% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 72.50 | 8.50 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI241220C00075000 | 2024-06-28 3:35PM EDT | 75.00 | 31.00 | 30.90 | 33.10 | +17.90 | +136.64% | 2 | 3 | 55.29% |
| FTAI241220C00080000 | 2024-06-21 11:39AM EDT | 80.00 | 18.50 | 26.30 | 30.20 | 0.00 | - | 1 | 17 | 54.31% |
| FTAI241220C00085000 | 2024-06-28 10:24AM EDT | 85.00 | 26.78 | 23.40 | 26.00 | +4.73 | +21.45% | 5 | 33 | 53.14% |
| FTAI241220C00090000 | 2024-06-28 3:35PM EDT | 90.00 | 20.36 | 19.80 | 22.80 | +1.37 | +7.21% | 2 | 52 | 51.60% |
| FTAI241220C00095000 | 2024-06-28 1:54PM EDT | 95.00 | 16.75 | 16.20 | 19.30 | +0.35 | +2.13% | 2 | 20 | 54.48% |
| FTAI241220C00100000 | 2024-06-28 10:56AM EDT | 100.00 | 16.40 | 13.50 | 16.00 | +2.00 | +13.89% | 1 | 18 | 51.31% |
| FTAI241220C00105000 | 2024-06-28 10:29AM EDT | 105.00 | 14.15 | 12.60 | 13.90 | +3.12 | +28.29% | 14 | 3 | 51.62% |
| FTAI241220C00110000 | 2024-06-21 1:28PM EDT | 110.00 | 5.70 | 9.90 | 12.70 | 0.00 | - | 1 | 2 | 54.16% |
| FTAI241220C00115000 | 2024-06-28 9:47AM EDT | 115.00 | 9.50 | 7.70 | 11.10 | +1.84 | +24.02% | 1 | 200 | 54.49% |
| FTAI241220C00120000 | 2024-06-06 10:00AM EDT | 120.00 | 1.35 | 6.20 | 8.70 | 0.00 | - | - | 1 | 51.21% |
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 | 78.83% |
| FTAI241220P00060000 | 2024-06-04 2:05PM EDT | 60.00 | 2.24 | 0.35 | 2.95 | 0.00 | - | 2 | 1 | 62.17% |
| FTAI241220P00065000 | 2024-06-18 3:01PM EDT | 65.00 | 1.70 | 0.05 | 2.35 | 0.00 | - | 5 | 5 | 50.20% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 70.00 | 8.40 | 4.80 | 5.00 | 0.00 | - | 3 | 29 | 70.28% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 72.50 | 9.70 | 6.00 | 6.30 | 0.00 | - | 24 | 24 | 73.03% |
| FTAI241220P00075000 | 2024-06-21 10:39AM EDT | 75.00 | 4.30 | 1.75 | 4.70 | 0.00 | - | 7 | 17 | 52.00% |
| FTAI241220P00080000 | 2024-06-21 9:48AM EDT | 80.00 | 5.80 | 3.00 | 4.70 | 0.00 | - | 5 | 23 | 52.69% |
| FTAI241220P00085000 | 2024-06-12 12:07PM EDT | 85.00 | 8.30 | 3.40 | 5.30 | 0.00 | - | 1 | 3 | 47.80% |
| FTAI241220P00090000 | 2024-06-06 10:02AM EDT | 90.00 | 12.90 | 6.00 | 6.90 | 0.00 | - | - | 1 | 46.78% |
| FTAI241220P00095000 | 2024-06-21 9:48AM EDT | 95.00 | 12.89 | 7.20 | 10.10 | 0.00 | - | 5 | 5 | 50.80% |
© 2024 Yahoo. All rights reserved.