UK markets open in 6 hours 29 minutes
NIKKEI 225
28,687.84 +140.86 (+0.49%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.82 -0.27 (-0.29%) GOLD FUTURES
1,815.10 -0.40 (-0.02%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
19,991.20 -212.59 (-1.05%)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE220916C00010000 | 2022-02-28 3:48PM EDT | 10.00 | 17.44 | 27.90 | 30.30 | 0.00 | - | - | 9 | 0.00% |
| NFE220916C00017500 | 2022-05-19 1:33PM EDT | 17.50 | 25.65 | 22.30 | 23.70 | 0.00 | - | 11 | 6 | 0.00% |
| NFE220916C00020000 | 2022-04-01 10:26AM EDT | 20.00 | 27.65 | 19.00 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| NFE220916C00022500 | 2022-04-05 10:13AM EDT | 22.50 | 25.00 | 24.10 | 26.90 | 0.00 | - | 1 | 0 | 0.00% |
| NFE220916C00025000 | 2022-08-09 11:43AM EDT | 25.00 | 29.40 | 33.90 | 35.00 | 0.00 | - | 2 | 23 | 167.58% |
| NFE220916C00030000 | 2022-08-12 2:20PM EDT | 30.00 | 29.70 | 27.80 | 30.90 | +5.10 | +20.73% | 3 | 50 | 126.95% |
| NFE220916C00035000 | 2022-08-08 11:04AM EDT | 35.00 | 24.19 | 24.10 | 25.00 | +6.14 | +34.02% | 2 | 128 | 114.94% |
| NFE220916C00040000 | 2022-08-12 3:42PM EDT | 40.00 | 19.60 | 19.10 | 19.60 | +1.20 | +6.52% | 12 | 942 | 78.91% |
| NFE220916C00045000 | 2022-08-12 12:35PM EDT | 45.00 | 15.70 | 13.70 | 14.90 | +1.05 | +7.17% | 2 | 803 | 55.86% |
| NFE220916C00050000 | 2022-08-12 3:42PM EDT | 50.00 | 10.60 | 9.90 | 10.80 | +1.12 | +11.81% | 10 | 697 | 66.94% |
| NFE220916C00055000 | 2022-08-12 2:26PM EDT | 55.00 | 6.53 | 5.90 | 7.00 | +0.52 | +8.65% | 22 | 1,131 | 59.55% |
| NFE220916C00060000 | 2022-08-12 3:58PM EDT | 60.00 | 3.65 | 3.50 | 3.80 | +0.26 | +7.67% | 105 | 542 | 57.18% |
| NFE220916C00065000 | 2022-08-12 2:59PM EDT | 65.00 | 1.99 | 1.50 | 2.30 | +0.19 | +10.56% | 108 | 321 | 56.59% |
| NFE220916C00070000 | 2022-08-12 3:39PM EDT | 70.00 | 0.98 | 0.80 | 1.05 | -0.42 | -30.00% | 16 | 48 | 56.69% |
| NFE220916C00075000 | 2022-08-12 2:10PM EDT | 75.00 | 0.53 | 0.10 | 0.60 | +0.03 | +6.00% | 9 | 88 | 54.30% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE220916P00015000 | 2022-02-14 1:13AM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFE220916P00017500 | 2022-06-23 2:03PM EDT | 17.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 234.96% |
| NFE220916P00020000 | 2022-06-23 11:41AM EDT | 20.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 3,524 | 188.09% |
| NFE220916P00022500 | 2022-06-23 12:08PM EDT | 22.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 74 | 189.65% |
| NFE220916P00025000 | 2022-07-07 10:11AM EDT | 25.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 123 | 141.02% |
| NFE220916P00030000 | 2022-08-09 12:40PM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 357 | 125.39% |
| NFE220916P00035000 | 2022-08-12 10:24AM EDT | 35.00 | 0.38 | 0.05 | 0.50 | +0.13 | +52.00% | 1 | 1,306 | 104.10% |
| NFE220916P00040000 | 2022-08-12 12:02PM EDT | 40.00 | 0.19 | 0.15 | 0.30 | -0.06 | -24.00% | 28 | 271 | 77.93% |
| NFE220916P00045000 | 2022-08-12 12:37PM EDT | 45.00 | 0.40 | 0.25 | 0.65 | -0.10 | -20.00% | 28 | 130 | 68.16% |
| NFE220916P00050000 | 2022-08-12 3:39PM EDT | 50.00 | 1.05 | 0.90 | 1.10 | -0.05 | -4.55% | 15 | 98 | 61.57% |
| NFE220916P00055000 | 2022-08-12 10:47AM EDT | 55.00 | 2.55 | 1.95 | 2.55 | -0.20 | -7.27% | 73 | 127 | 58.13% |
| NFE220916P00060000 | 2022-08-11 3:59PM EDT | 60.00 | 4.83 | 4.10 | 4.90 | 0.00 | - | 8 | 15 | 56.62% |
| NFE220916P00065000 | 2022-08-11 3:02PM EDT | 65.00 | 7.75 | 7.10 | 8.10 | 0.00 | - | 2 | 1 | 53.59% |
© 2022 Yahoo. All rights reserved.
