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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117C00003000 | 2024-05-21 1:39PM EDT | 3.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00017000 | 2023-10-20 11:33AM EDT | 17.00 | 16.90 | 23.00 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTAI250117C00020000 | 2023-12-01 3:25PM EDT | 20.00 | 22.95 | 24.50 | 29.50 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI250117C00022000 | 2023-12-15 11:38AM EDT | 22.00 | 24.00 | 24.50 | 29.50 | 0.00 | - | 4 | 1 | 0.00% |
| FTAI250117C00025000 | 2024-04-19 12:25PM EDT | 25.00 | 44.20 | 51.20 | 56.00 | 0.00 | - | 1 | 19 | 0.00% |
| FTAI250117C00027000 | 2024-06-14 9:59AM EDT | 27.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI250117C00030000 | 2024-06-12 1:41PM EDT | 30.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI250117C00032000 | 2024-05-06 2:57PM EDT | 32.00 | 47.20 | 47.70 | 52.40 | 0.00 | - | 10 | 39 | 0.00% |
| FTAI250117C00035000 | 2024-05-06 1:52PM EDT | 35.00 | 45.20 | 44.80 | 49.50 | 0.00 | - | 1 | 245 | 0.00% |
| FTAI250117C00040000 | 2024-05-21 11:53AM EDT | 40.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI250117C00045000 | 2024-05-07 9:57AM EDT | 45.00 | 33.92 | 36.60 | 41.40 | 0.00 | - | 1 | 211 | 69.17% |
| FTAI250117C00050000 | 2024-05-20 2:28PM EDT | 50.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI250117C00055000 | 2024-06-11 1:56PM EDT | 55.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI250117C00057500 | 2024-06-05 9:30AM EDT | 57.50 | 24.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI250117C00060000 | 2024-05-30 12:14PM EDT | 60.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTAI250117C00062500 | 2024-06-11 2:15PM EDT | 62.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00065000 | 2024-06-12 10:48AM EDT | 65.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI250117C00067500 | 2024-05-14 12:37PM EDT | 67.50 | 16.70 | 21.70 | 23.20 | 0.00 | - | 1 | 16 | 52.31% |
| FTAI250117C00070000 | 2024-06-13 10:46AM EDT | 70.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00072500 | 2024-06-05 2:41PM EDT | 72.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00075000 | 2024-06-14 1:08PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00080000 | 2024-06-05 10:23AM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117C00085000 | 2024-06-03 10:44AM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| FTAI250117C00090000 | 2024-06-12 10:49AM EDT | 90.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTAI250117C00095000 | 2024-06-12 2:19PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTAI250117C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTAI250117C00105000 | 2024-05-21 3:18PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTAI250117C00110000 | 2024-05-31 9:33AM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTAI250117C00115000 | 2024-06-12 10:13AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FTAI250117C00120000 | 2024-05-13 10:07AM EDT | 120.00 | 1.21 | 1.25 | 2.85 | 0.00 | - | 1 | 0 | 45.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117P00008000 | 2024-01-16 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FTAI250117P00010000 | 2024-04-25 10:06AM EDT | 10.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 445 | 189.36% |
| FTAI250117P00013000 | 2023-10-03 1:12PM EDT | 13.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 45 | 96 | 129.88% |
| FTAI250117P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| FTAI250117P00017000 | 2024-01-23 1:15PM EDT | 17.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 149 | 97.17% |
| FTAI250117P00020000 | 2024-01-04 11:02AM EDT | 20.00 | 0.39 | 0.05 | 1.20 | 0.00 | - | 26 | 45 | 111.52% |
| FTAI250117P00022000 | 2024-05-21 11:53AM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTAI250117P00027000 | 2024-01-26 12:58PM EDT | 27.00 | 0.70 | 0.15 | 1.75 | 0.00 | - | 1 | 144 | 97.75% |
| FTAI250117P00030000 | 2024-05-03 3:39PM EDT | 30.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 10 | 317 | 86.08% |
| FTAI250117P00032000 | 2023-11-30 1:44PM EDT | 32.00 | 2.50 | 1.75 | 2.00 | 0.00 | - | 40 | 44 | 100.29% |
| FTAI250117P00035000 | 2024-01-02 3:58PM EDT | 35.00 | 2.68 | 0.90 | 1.15 | 0.00 | - | 1 | 164 | 78.81% |
| FTAI250117P00040000 | 2024-06-10 1:08PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI250117P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 1 | 5 | 62.77% |
| FTAI250117P00050000 | 2024-06-04 9:48AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTAI250117P00055000 | 2024-05-30 12:24PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTAI250117P00060000 | 2024-05-13 9:44AM EDT | 60.00 | 2.35 | 1.45 | 1.85 | 0.00 | - | 10 | 20 | 43.41% |
| FTAI250117P00062500 | 2024-05-29 10:37AM EDT | 62.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FTAI250117P00065000 | 2024-03-21 2:26PM EDT | 65.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 31 | 66.33% |
| FTAI250117P00067500 | 2024-03-22 1:03PM EDT | 67.50 | 9.30 | 8.20 | 8.50 | 0.00 | - | 4 | 4 | 67.18% |
| FTAI250117P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FTAI250117P00072500 | 2024-06-14 12:46PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FTAI250117P00075000 | 2024-06-14 12:46PM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| FTAI250117P00080000 | 2024-06-11 3:30PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTAI250117P00085000 | 2024-06-12 10:09AM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117P00090000 | 2024-05-03 12:25PM EDT | 90.00 | 15.90 | 11.80 | 12.70 | 0.00 | - | 6 | 6 | 36.59% |
| FTAI250117P00095000 | 2024-06-05 10:24AM EDT | 95.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250117P00100000 | 2024-04-04 11:48AM EDT | 100.00 | 29.50 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 55.90% |
© 2024 Yahoo. All rights reserved.