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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250620C00040000 | 2024-05-21 11:52AM EDT | 40.00 | 43.00 | 51.50 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI250620C00050000 | 2024-05-10 9:46AM EDT | 50.00 | 32.30 | 33.00 | 38.00 | 0.00 | - | 3 | 2 | 0.00% |
| FTAI250620C00065000 | 2024-05-06 12:55PM EDT | 65.00 | 21.90 | 23.20 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| FTAI250620C00070000 | 2024-06-17 2:44PM EDT | 70.00 | 26.84 | 37.90 | 42.40 | 0.00 | - | 1 | 1 | 57.37% |
| FTAI250620C00075000 | 2024-06-21 11:46AM EDT | 75.00 | 25.60 | 34.50 | 38.50 | 0.00 | - | 15 | 15 | 55.66% |
| FTAI250620C00080000 | 2024-05-10 2:32PM EDT | 80.00 | 14.75 | 15.00 | 16.30 | 0.00 | - | 13 | 13 | 0.00% |
| FTAI250620C00085000 | 2024-06-26 10:42AM EDT | 85.00 | 26.50 | 27.90 | 32.00 | 0.00 | - | 1 | 40 | 53.26% |
| FTAI250620C00090000 | 2024-06-18 1:24PM EDT | 90.00 | 18.40 | 24.50 | 29.00 | 0.00 | - | 2 | 16 | 51.58% |
| FTAI250620C00095000 | 2024-06-27 12:58PM EDT | 95.00 | 22.04 | 23.70 | 25.50 | 0.00 | - | 20 | 330 | 52.30% |
| FTAI250620C00100000 | 2024-06-27 3:39PM EDT | 100.00 | 20.21 | 19.10 | 23.20 | 0.00 | - | 4 | 227 | 54.39% |
| FTAI250620C00105000 | 2024-06-28 10:32AM EDT | 105.00 | 20.24 | 18.30 | 20.80 | +13.68 | +208.54% | 2 | 2 | 50.22% |
| FTAI250620C00110000 | 2024-05-20 9:51AM EDT | 110.00 | 4.22 | 9.10 | 13.50 | 0.00 | - | - | 5 | 39.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250620P00045000 | 2024-05-28 9:52AM EDT | 45.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 6 | 3 | 59.60% |
| FTAI250620P00060000 | 2024-06-05 3:43PM EDT | 60.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 1 | 16 | 58.74% |
| FTAI250620P00065000 | 2024-06-21 1:17PM EDT | 65.00 | 3.94 | 0.75 | 3.90 | 0.00 | - | 1 | 11 | 50.80% |
| FTAI250620P00070000 | 2024-06-27 9:55AM EDT | 70.00 | 4.90 | 2.65 | 4.90 | 0.00 | - | 2 | 332 | 49.21% |
| FTAI250620P00085000 | 2024-06-06 10:05AM EDT | 85.00 | 13.50 | 6.20 | 10.30 | 0.00 | - | - | 1 | 49.01% |
| FTAI250620P00095000 | 2024-05-01 3:32PM EDT | 95.00 | 24.70 | 15.80 | 20.30 | 0.00 | - | - | 1 | 56.84% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 57.09% |
© 2024 Yahoo. All rights reserved.