UK markets close in 6 hours 57 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.99-0.55 (-1.23%)
At close: 04:00PM EDT
43.99 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220520C000225002022-05-05 10:00AM EDT22.5025.500.000.000.00-100.00%
NFE220520C000250002022-03-18 1:10PM EDT25.008.5219.4020.800.00-11485.94%
NFE220520C000300002022-04-21 10:38AM EDT30.0015.290.000.000.00-300.00%
NFE220520C000350002022-05-11 10:25AM EDT35.008.010.000.000.00-100.00%
NFE220520C000400002022-05-16 1:13PM EDT40.004.900.000.000.00-600.00%
NFE220520C000450002022-05-16 2:23PM EDT45.001.600.000.000.00-4506.25%
NFE220520C000500002022-05-16 3:50PM EDT50.000.200.000.000.00-913025.00%
NFE220520C000550002022-05-16 12:03PM EDT55.000.100.000.000.00-19050.00%
NFE220520C000600002022-05-10 11:03AM EDT60.000.100.000.000.00-1050.00%
NFE220520C000650002022-05-10 9:30AM EDT65.000.400.000.000.00-2050.00%
NFE220520C000700002022-05-11 1:02PM EDT70.000.100.000.000.00-208050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220520P000150002022-04-18 12:06AM EDT15.000.10-0.000.00--150.00%
NFE220520P000200002022-05-09 3:18PM EDT20.000.050.000.000.00-12050.00%
NFE220520P000225002022-03-17 12:27PM EDT22.500.450.000.750.00--5419.53%
NFE220520P000250002022-05-06 3:52PM EDT25.000.100.000.000.00-2050.00%
NFE220520P000300002022-04-28 3:14PM EDT30.000.350.000.000.00-1050.00%
NFE220520P000350002022-05-12 1:34PM EDT35.000.250.000.000.00-3050.00%
NFE220520P000400002022-05-13 12:11PM EDT40.000.450.000.000.00-21025.00%
NFE220520P000450002022-05-16 2:28PM EDT45.001.800.000.000.00-800.00%
NFE220520P000500002022-05-06 3:30PM EDT50.006.200.000.000.00-200.00%
NFE220520P000550002022-05-09 9:33AM EDT55.0013.500.000.000.00-100.00%
NFE220520P000600002022-04-04 12:39PM EDT60.0014.0015.5016.400.00--0208.59%
NFE220520P000700002022-04-19 10:40AM EDT70.0024.750.000.000.00-2000.00%