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:85.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00085000 | 2024-06-25 1:47PM EDT | 2024-07-19 | 16.58 | 13.70 | 17.70 | +9.08 | +121.07% | 61 | 300 | 58.69% |
| FTAI240816C00085000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 16.30 | 16.60 | 17.40 | +5.95 | +57.49% | 18 | 1,154 | 54.05% |
| FTAI241018C00085000 | 2024-06-25 3:02PM EDT | 2024-10-18 | 18.00 | 18.50 | 20.00 | +5.90 | +48.76% | 20 | 125 | 50.05% |
| FTAI241115C00085000 | 2024-06-25 2:58PM EDT | 2024-11-15 | 20.26 | 19.40 | 22.90 | +3.96 | +24.29% | 14 | 727 | 54.43% |
| FTAI241220C00085000 | 2024-06-25 2:27PM EDT | 2024-12-20 | 22.05 | 21.20 | 23.60 | +12.35 | +127.32% | 5 | 28 | 54.25% |
| FTAI250117C00085000 | 2024-06-03 10:44AM EDT | 2025-01-17 | 10.30 | 21.80 | 24.80 | 0.00 | - | 10 | 61 | 54.04% |
| FTAI250620C00085000 | 2024-06-13 10:18AM EDT | 2025-06-20 | 16.84 | 25.20 | 29.50 | 0.00 | - | 7 | 40 | 52.99% |
| FTAI251219C00085000 | 2024-04-04 2:30PM EDT | 2025-12-19 | 11.00 | 13.60 | 15.40 | 0.00 | - | 36 | 6 | 11.05% |
| FTAI260116C00085000 | 2024-06-18 1:30PM EDT | 2026-01-16 | 27.51 | 31.50 | 34.50 | +1.74 | +6.75% | 1 | 25 | 55.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00085000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 0.53 | 0.35 | 0.60 | -1.02 | -65.81% | 254 | 1,411 | 49.85% |
| FTAI240816P00085000 | 2024-06-25 2:39PM EDT | 2024-08-16 | 1.65 | 1.55 | 3.50 | -1.85 | -52.86% | 19 | 636 | 55.96% |
| FTAI241018P00085000 | 2024-06-25 1:59PM EDT | 2024-10-18 | 3.31 | 3.40 | 5.50 | -2.29 | -40.89% | 3 | 65 | 55.29% |
| FTAI241115P00085000 | 2024-06-24 11:14AM EDT | 2024-11-15 | 6.40 | 3.10 | 5.10 | 0.00 | - | 11 | 18 | 47.56% |
| FTAI241220P00085000 | 2024-06-12 12:07PM EDT | 2024-12-20 | 8.30 | 4.90 | 6.90 | 0.00 | - | 1 | 3 | 50.65% |
| FTAI250117P00085000 | 2024-06-21 10:32AM EDT | 2025-01-17 | 8.60 | 5.60 | 7.90 | 0.00 | - | 33 | 180 | 51.14% |
| FTAI250620P00085000 | 2024-06-06 10:05AM EDT | 2025-06-20 | 13.50 | 7.70 | 11.20 | 0.00 | - | - | 1 | 48.60% |
© 2024 Yahoo. All rights reserved.