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:72.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00072500 | 2024-06-24 12:44PM EDT | 2024-07-19 | 17.74 | 25.40 | 29.80 | 0.00 | - | 7 | 219 | 79.10% |
| FTAI240816C00072500 | 2024-06-24 3:51PM EDT | 2024-08-16 | 20.40 | 25.90 | 30.30 | 0.00 | - | 12 | 127 | 64.60% |
| FTAI241018C00072500 | 2024-06-25 12:29PM EDT | 2024-10-18 | 28.64 | 28.30 | 31.60 | +9.09 | +46.50% | 3 | 53 | 61.28% |
| FTAI241115C00072500 | 2024-06-18 3:16PM EDT | 2024-11-15 | 24.80 | 28.80 | 32.50 | 0.00 | - | 1 | 1 | 59.92% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 2024-12-20 | 8.50 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI250117C00072500 | 2024-06-05 2:41PM EDT | 2025-01-17 | 15.82 | 31.00 | 33.90 | 0.00 | - | 1 | 9 | 59.67% |
| FTAI260116C00072500 | 2024-04-09 10:16AM EDT | 2026-01-16 | 13.00 | 20.40 | 21.20 | 0.00 | - | - | 1 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00072500 | 2024-06-24 9:57AM EDT | 2024-07-19 | 0.17 | 0.10 | 1.45 | 0.00 | - | 3 | 61 | 90.77% |
| FTAI240816P00072500 | 2024-06-24 3:06PM EDT | 2024-08-16 | 0.70 | 0.15 | 1.65 | 0.00 | - | 255 | 297 | 64.06% |
| FTAI241018P00072500 | 2024-06-14 12:14PM EDT | 2024-10-18 | 3.30 | 1.00 | 2.75 | 0.00 | - | 100 | 167 | 53.44% |
| FTAI241115P00072500 | 2024-06-20 3:54PM EDT | 2024-11-15 | 2.65 | 1.60 | 4.00 | 0.00 | - | 10 | 15 | 55.13% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 2024-12-20 | 9.70 | 6.00 | 6.30 | 0.00 | - | 24 | 24 | 68.98% |
| FTAI250117P00072500 | 2024-06-21 10:32AM EDT | 2025-01-17 | 4.00 | 2.50 | 2.90 | 0.00 | - | 1 | 243 | 46.53% |
| FTAI251219P00072500 | 2024-06-21 11:53AM EDT | 2025-12-19 | 8.85 | 5.50 | 10.50 | 0.00 | - | 4 | 4 | 52.45% |
© 2024 Yahoo. All rights reserved.