New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE220520C00022500 | 2022-05-05 10:00AM EDT | 22.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE220520C00025000 | 2022-03-18 1:10PM EDT | 25.00 | 8.52 | 19.40 | 20.80 | 0.00 | - | 1 | 1 | 485.94% |
| NFE220520C00030000 | 2022-04-21 10:38AM EDT | 30.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFE220520C00035000 | 2022-05-11 10:25AM EDT | 35.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE220520C00040000 | 2022-05-16 1:13PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFE220520C00045000 | 2022-05-16 2:23PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NFE220520C00050000 | 2022-05-16 3:50PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 25.00% |
| NFE220520C00055000 | 2022-05-16 12:03PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NFE220520C00060000 | 2022-05-10 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFE220520C00065000 | 2022-05-10 9:30AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFE220520C00070000 | 2022-05-11 1:02PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE220520P00015000 | 2022-04-18 12:06AM EDT | 15.00 | 0.10 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFE220520P00020000 | 2022-05-09 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFE220520P00022500 | 2022-03-17 12:27PM EDT | 22.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 419.53% |
| NFE220520P00025000 | 2022-05-06 3:52PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFE220520P00030000 | 2022-04-28 3:14PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFE220520P00035000 | 2022-05-12 1:34PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFE220520P00040000 | 2022-05-13 12:11PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NFE220520P00045000 | 2022-05-16 2:28PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFE220520P00050000 | 2022-05-06 3:30PM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFE220520P00055000 | 2022-05-09 9:33AM EDT | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE220520P00060000 | 2022-04-04 12:39PM EDT | 60.00 | 14.00 | 15.50 | 16.40 | 0.00 | - | - | 0 | 208.59% |
| NFE220520P00070000 | 2022-04-19 10:40AM EDT | 70.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
