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:90.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00090000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 11.61 | 10.30 | 11.70 | +6.71 | +136.94% | 658 | 1,354 | 57.64% |
| FTAI240816C00090000 | 2024-06-25 3:33PM EDT | 2024-08-16 | 13.27 | 12.10 | 13.70 | +6.57 | +98.06% | 392 | 1,520 | 55.79% |
| FTAI241018C00090000 | 2024-06-25 3:16PM EDT | 2024-10-18 | 15.80 | 14.50 | 18.30 | +6.15 | +63.73% | 6 | 132 | 51.49% |
| FTAI241115C00090000 | 2024-06-20 3:54PM EDT | 2024-11-15 | 12.40 | 16.00 | 19.90 | 0.00 | - | 2 | 49 | 53.17% |
| FTAI241220C00090000 | 2024-06-20 9:42AM EDT | 2024-12-20 | 14.53 | 17.90 | 21.00 | 0.00 | - | 1 | 53 | 53.68% |
| FTAI250117C00090000 | 2024-06-25 3:00PM EDT | 2025-01-17 | 18.80 | 18.00 | 21.80 | +5.74 | +43.95% | 1 | 142 | 51.57% |
| FTAI250620C00090000 | 2024-06-18 1:24PM EDT | 2025-06-20 | 18.40 | 22.50 | 27.00 | 0.00 | - | 2 | 16 | 52.62% |
| FTAI260116C00090000 | 2024-06-13 9:44AM EDT | 2026-01-16 | 25.03 | 27.00 | 30.20 | +5.62 | +28.95% | 2 | 7 | 50.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00090000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.65 | -2.45 | -70.00% | 95 | 679 | 52.54% |
| FTAI240816P00090000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 2.90 | 2.80 | 5.00 | -2.75 | -48.67% | 108 | 165 | 54.77% |
| FTAI241018P00090000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 5.00 | 4.90 | 5.20 | -2.40 | -32.43% | 756 | 51 | 43.67% |
| FTAI241115P00090000 | 2024-06-25 2:57PM EDT | 2024-11-15 | 6.60 | 6.00 | 8.50 | -2.20 | -25.00% | 9 | 5 | 54.18% |
| FTAI241220P00090000 | 2024-06-06 10:02AM EDT | 2024-12-20 | 12.90 | 6.50 | 9.40 | 0.00 | - | - | 1 | 52.17% |
| FTAI250117P00090000 | 2024-06-20 12:06PM EDT | 2025-01-17 | 9.43 | 6.80 | 9.70 | 0.00 | - | 4 | 156 | 49.62% |
© 2024 Yahoo. All rights reserved.