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:70.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00070000 | 2024-06-24 9:33AM EDT | 2024-07-19 | 22.75 | 27.90 | 31.70 | 0.00 | - | 1 | 930 | 69.34% |
| FTAI240816C00070000 | 2024-06-25 2:01PM EDT | 2024-08-16 | 31.33 | 28.30 | 31.30 | +8.15 | +35.16% | 18 | 100 | 82.15% |
| FTAI241018C00070000 | 2024-06-24 1:36PM EDT | 2024-10-18 | 23.00 | 29.40 | 33.80 | 0.00 | - | 2 | 15 | 58.23% |
| FTAI241115C00070000 | 2024-06-12 1:08PM EDT | 2024-11-15 | 21.42 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 61.05% |
| FTAI241220C00070000 | 2024-06-14 1:01PM EDT | 2024-12-20 | 19.24 | 31.70 | 35.30 | 0.00 | - | 2 | 5 | 59.90% |
| FTAI250117C00070000 | 2024-06-20 12:08PM EDT | 2025-01-17 | 27.80 | 31.50 | 35.90 | 0.00 | - | 1 | 374 | 56.84% |
| FTAI250620C00070000 | 2024-06-17 2:44PM EDT | 2025-06-20 | 26.84 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 56.33% |
| FTAI251219C00070000 | 2024-05-03 9:57AM EDT | 2025-12-19 | 20.20 | 24.90 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00070000 | 2024-06-07 11:35AM EDT | 2026-01-16 | 24.87 | 38.70 | 43.00 | 0.00 | - | 1 | 3 | 56.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00070000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 583 | 105.27% |
| FTAI240816P00070000 | 2024-06-10 3:38PM EDT | 2024-08-16 | 0.25 | 0.10 | 0.80 | -0.70 | -73.68% | 2 | 103 | 59.18% |
| FTAI241018P00070000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 2.70 | 0.75 | 1.10 | 0.00 | - | 1 | 31 | 49.34% |
| FTAI241115P00070000 | 2024-05-24 3:25PM EDT | 2024-11-15 | 2.85 | 1.85 | 2.40 | 0.00 | - | 6 | 17 | 53.91% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 2024-12-20 | 8.40 | 4.80 | 5.00 | 0.00 | - | 3 | 29 | 66.42% |
| FTAI250117P00070000 | 2024-06-18 12:47PM EDT | 2025-01-17 | 2.60 | 2.00 | 2.50 | 0.00 | - | 100 | 163 | 47.47% |
| FTAI250620P00070000 | 2024-06-14 10:47AM EDT | 2025-06-20 | 6.50 | 2.50 | 6.50 | 0.00 | - | 20 | 330 | 53.14% |
| FTAI251219P00070000 | 2024-05-08 10:25AM EDT | 2025-12-19 | 9.20 | 6.20 | 9.20 | 0.00 | - | 1 | 1 | 51.68% |
| FTAI260116P00070000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 8.50 | 5.20 | 10.00 | 0.00 | - | 1 | 1 | 52.75% |
© 2024 Yahoo. All rights reserved.