UK markets open in 6 hours 29 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.11+0.70 (+1.20%)
At close: 04:00PM EDT
59.31 +0.20 (+0.34%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220916C000100002022-02-28 3:48PM EDT10.0017.4427.9030.300.00--90.00%
NFE220916C000175002022-05-19 1:33PM EDT17.5025.6522.3023.700.00-1160.00%
NFE220916C000200002022-04-01 10:26AM EDT20.0027.6519.0020.300.00-110.00%
NFE220916C000225002022-04-05 10:13AM EDT22.5025.0024.1026.900.00-100.00%
NFE220916C000250002022-08-09 11:43AM EDT25.0029.4033.9035.000.00-223167.58%
NFE220916C000300002022-08-12 2:20PM EDT30.0029.7027.8030.90+5.10+20.73%350126.95%
NFE220916C000350002022-08-08 11:04AM EDT35.0024.1924.1025.00+6.14+34.02%2128114.94%
NFE220916C000400002022-08-12 3:42PM EDT40.0019.6019.1019.60+1.20+6.52%1294278.91%
NFE220916C000450002022-08-12 12:35PM EDT45.0015.7013.7014.90+1.05+7.17%280355.86%
NFE220916C000500002022-08-12 3:42PM EDT50.0010.609.9010.80+1.12+11.81%1069766.94%
NFE220916C000550002022-08-12 2:26PM EDT55.006.535.907.00+0.52+8.65%221,13159.55%
NFE220916C000600002022-08-12 3:58PM EDT60.003.653.503.80+0.26+7.67%10554257.18%
NFE220916C000650002022-08-12 2:59PM EDT65.001.991.502.30+0.19+10.56%10832156.59%
NFE220916C000700002022-08-12 3:39PM EDT70.000.980.801.05-0.42-30.00%164856.69%
NFE220916C000750002022-08-12 2:10PM EDT75.000.530.100.60+0.03+6.00%98854.30%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220916P000150002022-02-14 1:13AM EDT15.001.300.000.000.00--050.00%
NFE220916P000175002022-06-23 2:03PM EDT17.500.300.000.750.00-15234.96%
NFE220916P000200002022-06-23 11:41AM EDT20.000.450.000.400.00-23,524188.09%
NFE220916P000225002022-06-23 12:08PM EDT22.500.550.000.750.00-374189.65%
NFE220916P000250002022-07-07 10:11AM EDT25.000.600.000.250.00-1123141.02%
NFE220916P000300002022-08-09 12:40PM EDT30.000.150.000.450.00-3357125.39%
NFE220916P000350002022-08-12 10:24AM EDT35.000.380.050.50+0.13+52.00%11,306104.10%
NFE220916P000400002022-08-12 12:02PM EDT40.000.190.150.30-0.06-24.00%2827177.93%
NFE220916P000450002022-08-12 12:37PM EDT45.000.400.250.65-0.10-20.00%2813068.16%
NFE220916P000500002022-08-12 3:39PM EDT50.001.050.901.10-0.05-4.55%159861.57%
NFE220916P000550002022-08-12 10:47AM EDT55.002.551.952.55-0.20-7.27%7312758.13%
NFE220916P000600002022-08-11 3:59PM EDT60.004.834.104.900.00-81556.62%
NFE220916P000650002022-08-11 3:02PM EDT65.007.757.108.100.00-2153.59%