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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI250620C00050000 | 2024-05-10 9:46AM EDT | 50.00 | 32.30 | 33.00 | 38.00 | 0.00 | - | 3 | 2 | 56.37% |
| FTAI250620C00065000 | 2024-05-06 12:55PM EDT | 65.00 | 21.90 | 23.20 | 25.80 | 0.00 | - | 1 | 5 | 46.97% |
| FTAI250620C00070000 | 2024-06-04 11:21AM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI250620C00075000 | 2024-05-30 11:55AM EDT | 75.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI250620C00080000 | 2024-05-10 2:32PM EDT | 80.00 | 14.75 | 15.00 | 16.30 | 0.00 | - | 13 | 13 | 42.44% |
| FTAI250620C00085000 | 2024-06-13 10:18AM EDT | 85.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| FTAI250620C00090000 | 2024-04-08 2:05PM EDT | 90.00 | 7.21 | 9.20 | 10.20 | 0.00 | - | - | 16 | 36.59% |
| FTAI250620C00095000 | 2024-05-21 10:55AM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FTAI250620C00100000 | 2024-05-21 12:39PM EDT | 100.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTAI250620C00105000 | 2024-06-04 10:34AM EDT | 105.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTAI250620C00110000 | 2024-05-20 9:51AM EDT | 110.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTAI250620P00060000 | 2024-06-05 3:43PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTAI250620P00065000 | 2024-05-03 3:39PM EDT | 65.00 | 6.09 | 2.85 | 5.40 | 0.00 | - | 10 | 10 | 43.57% |
| FTAI250620P00070000 | 2024-06-14 10:47AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FTAI250620P00085000 | 2024-06-06 10:05AM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTAI250620P00095000 | 2024-05-01 3:32PM EDT | 95.00 | 24.70 | 15.80 | 20.30 | 0.00 | - | - | 1 | 40.56% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 34.94% |
© 2024 Yahoo. All rights reserved.