Fortress Transportation and Infrastructure Investors LLC (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00100000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 4.70 | 4.30 | 4.60 | +3.45 | +276.00% | 3,459 | 382 | 46.66% |
| FTAI240816C00100000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 7.42 | 7.10 | 7.40 | +4.61 | +164.06% | 360 | 520 | 50.39% |
| FTAI241018C00100000 | 2024-06-25 3:16PM EDT | 2024-10-18 | 10.23 | 10.30 | 10.70 | +3.73 | +57.38% | 20 | 36 | 48.74% |
| FTAI241115C00100000 | 2024-06-25 12:00PM EDT | 2024-11-15 | 11.10 | 12.00 | 12.50 | +3.30 | +42.31% | 1 | 213 | 51.01% |
| FTAI241220C00100000 | 2024-06-25 3:17PM EDT | 2024-12-20 | 13.80 | 13.00 | 14.10 | +4.89 | +54.88% | 2 | 17 | 51.56% |
| FTAI250117C00100000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 14.30 | 14.00 | 16.80 | +5.03 | +54.26% | 21 | 189 | 52.34% |
| FTAI250620C00100000 | 2024-06-25 11:09AM EDT | 2025-06-20 | 16.33 | 18.80 | 20.90 | +8.84 | +118.02% | 10 | 0 | 51.14% |
| FTAI251219C00100000 | 2024-04-09 10:33AM EDT | 2025-12-19 | 6.47 | 9.00 | 10.40 | 0.00 | - | 20 | 17 | 21.82% |
| FTAI260116C00100000 | 2024-06-25 12:13PM EDT | 2026-01-16 | 23.10 | 22.50 | 25.80 | +5.40 | +30.51% | 10 | 18 | 53.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00100000 | 2024-06-25 2:57PM EDT | 2024-07-19 | 4.80 | 4.30 | 4.60 | -4.26 | -47.02% | 70 | 3 | 43.43% |
| FTAI240816P00100000 | 2024-06-25 2:42PM EDT | 2024-08-16 | 6.90 | 6.80 | 7.10 | -4.20 | -37.84% | 73 | 13 | 46.19% |
| FTAI241018P00100000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 9.00 | 9.20 | 9.90 | -4.10 | -31.30% | 3 | 4 | 43.66% |
| FTAI241115P00100000 | 2024-06-20 2:15PM EDT | 2024-11-15 | 14.20 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 44.82% |
| FTAI250117P00100000 | 2024-06-25 12:13PM EDT | 2025-01-17 | 13.10 | 12.00 | 14.60 | -16.40 | -55.59% | 8 | 1 | 48.52% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 53.30% |
| FTAI260116P00100000 | 2024-04-08 1:27PM EDT | 2026-01-16 | 32.50 | 26.20 | 28.20 | 0.00 | - | 1 | 1 | 55.43% |
© 2024 Yahoo. All rights reserved.