Fortress Transportation and Infrastructure Investors LLC (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00080000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 6.05 | 5.70 | 6.30 | +2.45 | +68.06% | 349 | 3,168 | 40.77% |
| FTAI240719C00080000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 7.49 | 7.30 | 7.60 | +2.49 | +49.80% | 13 | 943 | 39.72% |
| FTAI240816C00080000 | 2024-05-22 2:22PM EDT | 2024-08-16 | 7.40 | 8.60 | 10.10 | 0.00 | - | 5 | 141 | 49.07% |
| FTAI241018C00080000 | 2024-05-24 2:50PM EDT | 2024-10-18 | 10.45 | 9.40 | 11.20 | -0.14 | -1.32% | 2 | 44 | 42.47% |
| FTAI241115C00080000 | 2024-05-24 1:36PM EDT | 2024-11-15 | 11.48 | 10.50 | 12.30 | +1.08 | +10.38% | 5 | 208 | 43.90% |
| FTAI241220C00080000 | 2024-05-24 10:35AM EDT | 2024-12-20 | 11.23 | 11.50 | 13.30 | +0.45 | +4.17% | 8 | 17 | 44.19% |
| FTAI250117C00080000 | 2024-05-23 3:37PM EDT | 2025-01-17 | 12.80 | 11.80 | 13.90 | +1.75 | +15.84% | 2 | 240 | 43.84% |
| FTAI250620C00080000 | 2024-05-10 2:32PM EDT | 2025-06-20 | 14.75 | 15.80 | 17.80 | 0.00 | - | 13 | 13 | 45.97% |
| FTAI260116C00080000 | 2024-05-23 3:58PM EDT | 2026-01-16 | 18.60 | 20.60 | 23.50 | 0.00 | - | 1 | 35 | 51.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00080000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 1.54 | 1.25 | 1.50 | -1.06 | -40.77% | 51 | 143 | 36.55% |
| FTAI240719P00080000 | 2024-05-24 10:32AM EDT | 2024-07-19 | 3.00 | 2.30 | 2.45 | +0.10 | +3.45% | 8 | 4 | 33.99% |
| FTAI240816P00080000 | 2024-05-21 10:39AM EDT | 2024-08-16 | 4.80 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 36.89% |
| FTAI241018P00080000 | 2024-05-21 11:14AM EDT | 2024-10-18 | 5.80 | 4.90 | 5.60 | 0.00 | - | 1 | 48 | 36.86% |
| FTAI241115P00080000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 8.26 | 3.90 | 6.20 | 0.00 | - | - | 1 | 36.50% |
| FTAI241220P00080000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 9.58 | 6.40 | 6.90 | 0.00 | - | 5 | 27 | 36.22% |
| FTAI250117P00080000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 7.30 | 6.40 | 7.30 | -2.40 | -24.74% | 3 | 56 | 35.57% |
© 2024 Yahoo. All rights reserved.