UK markets open in 3 hours 2 minutes
NIKKEI 225
25,961.77 -460.28 (-1.74%) HANG SENG
17,174.91 +9.04 (+0.05%) CRUDE OIL
81.05 -0.18 (-0.22%) GOLD FUTURES
1,670.10 +1.50 (+0.09%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,469.13 -203.19 (-1.15%)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE221021C00030000 | 2022-09-14 11:14AM EDT | 30.00 | 26.22 | 14.40 | 15.30 | 0.00 | - | 3 | 3 | 110.94% |
| NFE221021C00035000 | 2022-09-14 11:02AM EDT | 35.00 | 21.04 | 9.80 | 10.50 | 0.00 | - | 2 | 13 | 90.72% |
| NFE221021C00040000 | 2022-09-28 11:54AM EDT | 40.00 | 4.85 | 5.70 | 6.40 | 0.00 | - | 10 | 81 | 80.08% |
| NFE221021C00045000 | 2022-09-28 3:50PM EDT | 45.00 | 2.80 | 2.55 | 3.10 | 0.00 | - | 39 | 56 | 69.82% |
| NFE221021C00050000 | 2022-09-29 12:44PM EDT | 50.00 | 0.85 | 0.90 | 1.35 | -0.37 | -30.33% | 5 | 138 | 67.77% |
| NFE221021C00055000 | 2022-09-29 3:38PM EDT | 55.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 27 | 468 | 67.87% |
| NFE221021C00060000 | 2022-09-28 10:59AM EDT | 60.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 16 | 191 | 77.73% |
| NFE221021C00065000 | 2022-09-28 10:00AM EDT | 65.00 | 0.05 | 0.05 | 1.55 | 0.00 | - | 46 | 183 | 122.56% |
| NFE221021C00070000 | 2022-09-22 10:49AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 722 | 50.00% |
| NFE221021C00075000 | 2022-09-26 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 15 | 128.81% |
| NFE221021C00090000 | 2022-09-26 11:59AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 286 | 291 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE221021P00030000 | 2022-09-28 9:53AM EDT | 30.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 5 | 30 | 96.88% |
| NFE221021P00035000 | 2022-09-28 2:17PM EDT | 35.00 | 0.60 | 0.35 | 0.70 | +0.05 | +9.09% | 4 | 16 | 85.94% |
| NFE221021P00040000 | 2022-09-27 3:14PM EDT | 40.00 | 2.00 | 1.10 | 1.85 | 0.00 | - | 1 | 21 | 78.66% |
| NFE221021P00045000 | 2022-09-28 3:27PM EDT | 45.00 | 3.27 | 3.00 | 3.50 | 0.00 | - | 2 | 5,017 | 68.65% |
| NFE221021P00050000 | 2022-09-26 12:22PM EDT | 50.00 | 8.80 | 6.20 | 6.90 | 0.00 | - | 5 | 643 | 66.41% |
| NFE221021P00055000 | 2022-09-29 2:38PM EDT | 55.00 | 11.35 | 10.60 | 11.00 | -1.75 | -13.36% | 5 | 778 | 64.26% |
| NFE221021P00060000 | 2022-09-26 3:11PM EDT | 60.00 | 18.37 | 15.30 | 15.80 | 0.00 | - | 3 | 240 | 62.11% |
| NFE221021P00070000 | 2022-09-20 9:30AM EDT | 70.00 | 20.98 | 24.90 | 26.60 | 0.00 | - | 1 | 0 | 108.79% |
© 2022 Yahoo. All rights reserved.
