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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI250117C000030002024-05-21 1:39PM EDT3.0079.0087.5091.900.00-100.00%
FTAI250117C000170002023-10-20 11:33AM EDT17.0016.9023.0028.000.00-180.00%
FTAI250117C000200002023-12-01 3:25PM EDT20.0022.9524.5029.500.00-1160.00%
FTAI250117C000220002023-12-15 11:38AM EDT22.0024.0024.5029.500.00-410.00%
FTAI250117C000250002024-04-19 12:25PM EDT25.0044.2051.2056.000.00-1190.00%
FTAI250117C000270002024-06-17 12:24PM EDT27.0061.5074.2079.000.00-155093.65%
FTAI250117C000300002024-06-17 3:02PM EDT30.0059.5071.2076.000.00-109086.62%
FTAI250117C000320002024-05-06 2:57PM EDT32.0047.2047.7052.400.00-10390.00%
FTAI250117C000350002024-05-06 1:52PM EDT35.0045.2044.8049.500.00-12450.00%
FTAI250117C000400002024-06-21 11:53AM EDT40.0053.4061.6066.100.00-417574.37%
FTAI250117C000450002024-06-27 12:09PM EDT45.0056.1356.7061.500.00-121170.75%
FTAI250117C000500002024-05-20 2:28PM EDT50.0031.2543.0047.400.00-31500.00%
FTAI250117C000550002024-06-27 12:09PM EDT55.0046.8347.3052.000.00-17662.62%
FTAI250117C000575002024-06-05 9:30AM EDT57.5024.3745.2050.000.00-32363.53%
FTAI250117C000600002024-06-18 12:00PM EDT60.0047.5043.2047.40+13.80+40.95%219961.57%
FTAI250117C000625002024-06-11 2:15PM EDT62.5024.5040.8045.500.00-1160.74%
FTAI250117C000650002024-06-26 3:47PM EDT65.0039.2039.0043.000.00-145659.64%
FTAI250117C000675002024-05-14 12:37PM EDT67.5016.7021.7023.200.00-1160.00%
FTAI250117C000700002024-06-20 12:08PM EDT70.0027.8034.3039.000.00-137456.56%
FTAI250117C000725002024-06-05 2:41PM EDT72.5015.8233.2036.700.00-1957.51%
FTAI250117C000750002024-06-25 3:06PM EDT75.0028.8032.1033.700.00-15056.15%
FTAI250117C000800002024-06-27 10:12AM EDT80.0025.0027.3030.900.00-324154.38%
FTAI250117C000850002024-06-28 12:48PM EDT85.0025.3023.8026.00+15.00+145.63%66150.18%
FTAI250117C000900002024-06-26 2:36PM EDT90.0019.5020.9023.900.00-214152.08%
FTAI250117C000950002024-06-27 1:43PM EDT95.0017.1218.4020.600.00-51651.29%
FTAI250117C001000002024-06-28 1:20PM EDT100.0016.5416.2017.30+1.69+11.38%2918450.17%
FTAI250117C001050002024-06-28 1:27PM EDT105.0014.3013.7015.60+1.21+9.24%115550.39%
FTAI250117C001100002024-06-27 11:44AM EDT110.009.8011.6014.200.00-4531750.94%
FTAI250117C001150002024-06-28 12:23PM EDT115.0010.658.6011.70+7.45+232.81%2452.55%
FTAI250117C001200002024-06-28 11:26AM EDT120.009.328.2010.40+1.92+25.95%11053.21%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI250117P000080002024-01-16 10:30AM EDT8.000.150.000.000.00--1150.00%
FTAI250117P000100002024-04-25 10:06AM EDT10.000.100.002.200.00-20445205.18%
FTAI250117P000130002023-10-03 1:12PM EDT13.000.600.000.700.00-4596143.36%
FTAI250117P000150002024-05-08 9:30AM EDT15.000.050.000.000.00-203250.00%
FTAI250117P000170002024-01-23 1:15PM EDT17.000.400.000.300.00-1149109.18%
FTAI250117P000200002024-01-04 11:02AM EDT20.000.390.051.200.00-2645125.39%
FTAI250117P000220002024-05-21 11:53AM EDT22.000.370.002.300.00-3211134.18%
FTAI250117P000270002024-01-26 12:58PM EDT27.000.700.151.750.00-1144112.06%
FTAI250117P000300002024-05-03 3:39PM EDT30.000.150.101.500.00-10317100.00%
FTAI250117P000320002024-06-21 11:53AM EDT32.000.050.002.700.00-440106.71%
FTAI250117P000350002024-06-26 1:44PM EDT35.000.250.002.350.00-2714896.00%
FTAI250117P000400002024-06-10 1:08PM EDT40.000.300.002.100.00-192183.06%
FTAI250117P000450002024-03-05 4:58PM EDT45.002.001.151.450.00-1577.61%
FTAI250117P000500002024-06-25 9:53AM EDT50.000.570.202.500.00-515669.68%
FTAI250117P000550002024-05-30 12:24PM EDT55.001.400.302.700.00-1163.55%
FTAI250117P000575002024-06-21 10:19AM EDT57.501.050.352.800.00-1160.61%
FTAI250117P000600002024-05-13 9:44AM EDT60.002.351.451.850.00-102057.73%
FTAI250117P000625002024-06-18 9:39AM EDT62.501.800.901.350.00-2251.32%
FTAI250117P000650002024-03-21 2:26PM EDT65.007.907.007.300.00--3186.67%
FTAI250117P000675002024-03-22 1:03PM EDT67.509.308.208.500.00-4488.27%
FTAI250117P000700002024-06-18 12:47PM EDT70.002.601.802.650.00-10016351.64%
FTAI250117P000725002024-06-21 10:32AM EDT72.504.002.102.550.00-124347.57%
FTAI250117P000750002024-06-14 12:46PM EDT75.005.902.103.300.00-16614548.72%
FTAI250117P000800002024-06-28 10:45AM EDT80.003.703.605.00-2.80-43.08%316350.34%
FTAI250117P000850002024-06-21 10:32AM EDT85.008.604.906.000.00-3318047.38%
FTAI250117P000900002024-06-20 12:06PM EDT90.009.435.808.000.00-415647.66%
FTAI250117P000950002024-06-27 9:57AM EDT95.008.908.609.40-2.20-19.82%120544.68%
FTAI250117P001000002024-06-28 9:37AM EDT100.0010.609.8012.40-2.50-19.08%4946.41%
FTAI250117P001100002024-06-20 10:25AM EDT110.0021.0016.1017.800.00--244.87%