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 | 87.50 | 91.90 | 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 | 2024-06-17 12:24PM EDT | 27.00 | 61.50 | 74.20 | 79.00 | 0.00 | - | 15 | 50 | 93.65% |
| FTAI250117C00030000 | 2024-06-17 3:02PM EDT | 30.00 | 59.50 | 71.20 | 76.00 | 0.00 | - | 10 | 90 | 86.62% |
| 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 | 2024-06-21 11:53AM EDT | 40.00 | 53.40 | 61.60 | 66.10 | 0.00 | - | 4 | 175 | 74.37% |
| FTAI250117C00045000 | 2024-06-27 12:09PM EDT | 45.00 | 56.13 | 56.70 | 61.50 | 0.00 | - | 1 | 211 | 70.75% |
| FTAI250117C00050000 | 2024-05-20 2:28PM EDT | 50.00 | 31.25 | 43.00 | 47.40 | 0.00 | - | 3 | 150 | 0.00% |
| FTAI250117C00055000 | 2024-06-27 12:09PM EDT | 55.00 | 46.83 | 47.30 | 52.00 | 0.00 | - | 1 | 76 | 62.62% |
| FTAI250117C00057500 | 2024-06-05 9:30AM EDT | 57.50 | 24.37 | 45.20 | 50.00 | 0.00 | - | 3 | 23 | 63.53% |
| FTAI250117C00060000 | 2024-06-18 12:00PM EDT | 60.00 | 47.50 | 43.20 | 47.40 | +13.80 | +40.95% | 2 | 199 | 61.57% |
| FTAI250117C00062500 | 2024-06-11 2:15PM EDT | 62.50 | 24.50 | 40.80 | 45.50 | 0.00 | - | 1 | 1 | 60.74% |
| FTAI250117C00065000 | 2024-06-26 3:47PM EDT | 65.00 | 39.20 | 39.00 | 43.00 | 0.00 | - | 1 | 456 | 59.64% |
| FTAI250117C00067500 | 2024-05-14 12:37PM EDT | 67.50 | 16.70 | 21.70 | 23.20 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI250117C00070000 | 2024-06-20 12:08PM EDT | 70.00 | 27.80 | 34.30 | 39.00 | 0.00 | - | 1 | 374 | 56.56% |
| FTAI250117C00072500 | 2024-06-05 2:41PM EDT | 72.50 | 15.82 | 33.20 | 36.70 | 0.00 | - | 1 | 9 | 57.51% |
| FTAI250117C00075000 | 2024-06-25 3:06PM EDT | 75.00 | 28.80 | 32.10 | 33.70 | 0.00 | - | 1 | 50 | 56.15% |
| FTAI250117C00080000 | 2024-06-27 10:12AM EDT | 80.00 | 25.00 | 27.30 | 30.90 | 0.00 | - | 3 | 241 | 54.38% |
| FTAI250117C00085000 | 2024-06-28 12:48PM EDT | 85.00 | 25.30 | 23.80 | 26.00 | +15.00 | +145.63% | 6 | 61 | 50.18% |
| FTAI250117C00090000 | 2024-06-26 2:36PM EDT | 90.00 | 19.50 | 20.90 | 23.90 | 0.00 | - | 2 | 141 | 52.08% |
| FTAI250117C00095000 | 2024-06-27 1:43PM EDT | 95.00 | 17.12 | 18.40 | 20.60 | 0.00 | - | 5 | 16 | 51.29% |
| FTAI250117C00100000 | 2024-06-28 1:20PM EDT | 100.00 | 16.54 | 16.20 | 17.30 | +1.69 | +11.38% | 29 | 184 | 50.17% |
| FTAI250117C00105000 | 2024-06-28 1:27PM EDT | 105.00 | 14.30 | 13.70 | 15.60 | +1.21 | +9.24% | 1 | 155 | 50.39% |
| FTAI250117C00110000 | 2024-06-27 11:44AM EDT | 110.00 | 9.80 | 11.60 | 14.20 | 0.00 | - | 45 | 317 | 50.94% |
| FTAI250117C00115000 | 2024-06-28 12:23PM EDT | 115.00 | 10.65 | 8.60 | 11.70 | +7.45 | +232.81% | 2 | 4 | 52.55% |
| FTAI250117C00120000 | 2024-06-28 11:26AM EDT | 120.00 | 9.32 | 8.20 | 10.40 | +1.92 | +25.95% | 1 | 10 | 53.21% |
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 | 205.18% |
| FTAI250117P00013000 | 2023-10-03 1:12PM EDT | 13.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 45 | 96 | 143.36% |
| 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 | 109.18% |
| FTAI250117P00020000 | 2024-01-04 11:02AM EDT | 20.00 | 0.39 | 0.05 | 1.20 | 0.00 | - | 26 | 45 | 125.39% |
| FTAI250117P00022000 | 2024-05-21 11:53AM EDT | 22.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 3 | 211 | 134.18% |
| FTAI250117P00027000 | 2024-01-26 12:58PM EDT | 27.00 | 0.70 | 0.15 | 1.75 | 0.00 | - | 1 | 144 | 112.06% |
| FTAI250117P00030000 | 2024-05-03 3:39PM EDT | 30.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 10 | 317 | 100.00% |
| FTAI250117P00032000 | 2024-06-21 11:53AM EDT | 32.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 4 | 40 | 106.71% |
| FTAI250117P00035000 | 2024-06-26 1:44PM EDT | 35.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 27 | 148 | 96.00% |
| FTAI250117P00040000 | 2024-06-10 1:08PM EDT | 40.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 921 | 83.06% |
| FTAI250117P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 1 | 5 | 77.61% |
| FTAI250117P00050000 | 2024-06-25 9:53AM EDT | 50.00 | 0.57 | 0.20 | 2.50 | 0.00 | - | 5 | 156 | 69.68% |
| FTAI250117P00055000 | 2024-05-30 12:24PM EDT | 55.00 | 1.40 | 0.30 | 2.70 | 0.00 | - | 1 | 1 | 63.55% |
| FTAI250117P00057500 | 2024-06-21 10:19AM EDT | 57.50 | 1.05 | 0.35 | 2.80 | 0.00 | - | 1 | 1 | 60.61% |
| FTAI250117P00060000 | 2024-05-13 9:44AM EDT | 60.00 | 2.35 | 1.45 | 1.85 | 0.00 | - | 10 | 20 | 57.73% |
| FTAI250117P00062500 | 2024-06-18 9:39AM EDT | 62.50 | 1.80 | 0.90 | 1.35 | 0.00 | - | 2 | 2 | 51.32% |
| FTAI250117P00065000 | 2024-03-21 2:26PM EDT | 65.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 31 | 86.67% |
| FTAI250117P00067500 | 2024-03-22 1:03PM EDT | 67.50 | 9.30 | 8.20 | 8.50 | 0.00 | - | 4 | 4 | 88.27% |
| FTAI250117P00070000 | 2024-06-18 12:47PM EDT | 70.00 | 2.60 | 1.80 | 2.65 | 0.00 | - | 100 | 163 | 51.64% |
| FTAI250117P00072500 | 2024-06-21 10:32AM EDT | 72.50 | 4.00 | 2.10 | 2.55 | 0.00 | - | 1 | 243 | 47.57% |
| FTAI250117P00075000 | 2024-06-14 12:46PM EDT | 75.00 | 5.90 | 2.10 | 3.30 | 0.00 | - | 166 | 145 | 48.72% |
| FTAI250117P00080000 | 2024-06-28 10:45AM EDT | 80.00 | 3.70 | 3.60 | 5.00 | -2.80 | -43.08% | 3 | 163 | 50.34% |
| FTAI250117P00085000 | 2024-06-21 10:32AM EDT | 85.00 | 8.60 | 4.90 | 6.00 | 0.00 | - | 33 | 180 | 47.38% |
| FTAI250117P00090000 | 2024-06-20 12:06PM EDT | 90.00 | 9.43 | 5.80 | 8.00 | 0.00 | - | 4 | 156 | 47.66% |
| FTAI250117P00095000 | 2024-06-27 9:57AM EDT | 95.00 | 8.90 | 8.60 | 9.40 | -2.20 | -19.82% | 1 | 205 | 44.68% |
| FTAI250117P00100000 | 2024-06-28 9:37AM EDT | 100.00 | 10.60 | 9.80 | 12.40 | -2.50 | -19.08% | 4 | 9 | 46.41% |
| FTAI250117P00110000 | 2024-06-20 10:25AM EDT | 110.00 | 21.00 | 16.10 | 17.80 | 0.00 | - | - | 2 | 44.87% |
© 2024 Yahoo. All rights reserved.