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:95.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00095000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 7.60 | 6.90 | 7.50 | +5.15 | +210.20% | 2,009 | 3,549 | 48.33% |
| FTAI240816C00095000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 9.45 | 9.60 | 10.10 | +4.55 | +92.86% | 1,059 | 1,227 | 51.50% |
| FTAI241018C00095000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 13.30 | 12.70 | 13.60 | +5.30 | +66.25% | 42 | 651 | 51.15% |
| FTAI241115C00095000 | 2024-06-25 9:46AM EDT | 2024-11-15 | 11.36 | 12.90 | 15.80 | +1.66 | +17.11% | 5 | 181 | 55.14% |
| FTAI241220C00095000 | 2024-06-25 3:48PM EDT | 2024-12-20 | 16.00 | 15.20 | 18.30 | +4.18 | +35.36% | 1 | 20 | 53.02% |
| FTAI250117C00095000 | 2024-06-25 10:33AM EDT | 2025-01-17 | 13.36 | 16.50 | 19.20 | +4.46 | +50.11% | 2 | 9 | 53.15% |
| FTAI250620C00095000 | 2024-05-21 10:55AM EDT | 2025-06-20 | 9.10 | 14.20 | 17.00 | 0.00 | - | 4 | 313 | 37.94% |
| FTAI260116C00095000 | 2024-06-25 1:18PM EDT | 2026-01-16 | 26.10 | 26.10 | 27.60 | +8.20 | +45.81% | 22 | 4 | 51.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00095000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.40 | -3.10 | -57.41% | 776 | 75 | 43.63% |
| FTAI240816P00095000 | 2024-06-24 11:13AM EDT | 2024-08-16 | 7.50 | 4.40 | 4.80 | 0.00 | - | 10 | 36 | 47.05% |
| FTAI241018P00095000 | 2024-06-20 2:06PM EDT | 2024-10-18 | 10.20 | 6.80 | 7.50 | 0.00 | - | 1 | 13 | 44.43% |
| FTAI241115P00095000 | 2024-06-20 3:54PM EDT | 2024-11-15 | 11.10 | 8.10 | 9.10 | 0.00 | - | 3 | 6 | 46.59% |
| FTAI241220P00095000 | 2024-06-21 9:48AM EDT | 2024-12-20 | 12.89 | 8.90 | 11.20 | 0.00 | - | 5 | 5 | 49.70% |
| FTAI250117P00095000 | 2024-06-25 1:29PM EDT | 2025-01-17 | 10.10 | 9.50 | 11.90 | -1.93 | -16.04% | 200 | 5 | 48.66% |
| FTAI250620P00095000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 24.70 | 15.80 | 20.30 | 0.00 | - | - | 1 | 53.28% |
© 2024 Yahoo. All rights reserved.