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:75.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00075000 | 2024-06-25 1:50PM EDT | 2024-07-19 | 26.40 | 23.20 | 27.40 | +8.42 | +46.83% | 354 | 988 | 78.86% |
| FTAI240816C00075000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 25.57 | 24.10 | 27.90 | +7.77 | +43.65% | 8 | 368 | 65.63% |
| FTAI241018C00075000 | 2024-06-13 10:15AM EDT | 2024-10-18 | 16.49 | 25.60 | 29.40 | 0.00 | - | 1 | 32 | 57.12% |
| FTAI241115C00075000 | 2024-06-25 2:47PM EDT | 2024-11-15 | 28.71 | 27.60 | 30.50 | +11.15 | +63.50% | 1 | 34 | 61.34% |
| FTAI241220C00075000 | 2024-05-29 9:40AM EDT | 2024-12-20 | 13.10 | 27.60 | 31.30 | 0.00 | - | 1 | 3 | 57.18% |
| FTAI250117C00075000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 28.80 | 27.80 | 31.70 | +8.20 | +39.81% | 1 | 51 | 54.66% |
| FTAI250620C00075000 | 2024-06-21 11:46AM EDT | 2025-06-20 | 25.60 | 31.30 | 36.00 | 0.00 | - | 15 | 15 | 55.36% |
| FTAI260116C00075000 | 2024-06-12 12:19PM EDT | 2026-01-16 | 26.20 | 36.50 | 40.00 | 0.00 | - | 360 | 364 | 56.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00075000 | 2024-06-24 12:51PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.25 | -0.09 | -37.50% | 4 | 1,699 | 58.89% |
| FTAI240816P00075000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 0.53 | 0.30 | 0.95 | -0.44 | -45.36% | 3 | 755 | 53.47% |
| FTAI241018P00075000 | 2024-06-20 3:49PM EDT | 2024-10-18 | 2.40 | 1.25 | 1.80 | 0.00 | - | 1 | 80 | 48.60% |
| FTAI241115P00075000 | 2024-06-20 2:08PM EDT | 2024-11-15 | 3.30 | 1.95 | 4.20 | 0.00 | - | - | 2 | 52.92% |
| FTAI241220P00075000 | 2024-06-21 10:39AM EDT | 2024-12-20 | 4.30 | 1.20 | 5.00 | 0.00 | - | 7 | 17 | 58.40% |
| FTAI250117P00075000 | 2024-06-14 12:46PM EDT | 2025-01-17 | 5.90 | 2.90 | 3.40 | 0.00 | - | 166 | 145 | 45.91% |
| FTAI251219P00075000 | 2024-06-04 10:33AM EDT | 2025-12-19 | 10.98 | 6.60 | 11.00 | 0.00 | - | 1 | 1 | 50.79% |
© 2024 Yahoo. All rights reserved.