NFE - New Fortress Energy Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE230616C00020000 | 2023-06-02 10:52AM EDT | 20.00 | 9.10 | 8.90 | 11.60 | 0.00 | - | 5 | 28 | 307.03% |
| NFE230616C00022500 | 2023-05-30 12:18PM EDT | 22.50 | 3.75 | 5.70 | 7.40 | 0.00 | - | 1 | 0 | 203.32% |
| NFE230616C00025000 | 2023-06-09 11:38AM EDT | 25.00 | 4.58 | 3.20 | 6.00 | -2.32 | -33.62% | 27 | 81 | 116.41% |
| NFE230616C00030000 | 2023-06-09 3:55PM EDT | 30.00 | 0.35 | 0.35 | 0.55 | -0.51 | -59.30% | 33 | 1,439 | 54.30% |
| NFE230616C00035000 | 2023-06-09 10:44AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 34 | 845 | 65.63% |
| NFE230616C00040000 | 2023-06-06 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 2,975 | 103.91% |
| NFE230616C00045000 | 2023-05-30 2:45PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 603 | 135.94% |
| NFE230616C00050000 | 2023-06-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 162.50% |
| NFE230616C00055000 | 2023-05-18 11:54AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 187.50% |
| NFE230616C00060000 | 2023-05-22 11:07AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 209.38% |
| NFE230616C00065000 | 2022-12-07 1:17PM EDT | 65.00 | 2.76 | 0.05 | 1.15 | 0.00 | - | 10 | 23 | 376.37% |
| NFE230616C00070000 | 2023-01-09 4:37PM EDT | 70.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 33 | 343.75% |
| NFE230616C00075000 | 2023-03-16 11:46AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 299.22% |
| NFE230616C00085000 | 2022-11-17 12:40PM EDT | 85.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 431.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE230616P00015000 | 2023-05-16 2:09PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 96 | 212.50% |
| NFE230616P00017500 | 2023-05-11 10:02AM EDT | 17.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 342.38% |
| NFE230616P00020000 | 2023-05-31 3:12PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 128.13% |
| NFE230616P00022500 | 2023-06-06 12:08PM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 92.19% |
| NFE230616P00025000 | 2023-06-08 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 897 | 73.44% |
| NFE230616P00030000 | 2023-06-09 11:31AM EDT | 30.00 | 1.10 | 1.15 | 1.40 | +0.25 | +29.41% | 21 | 2,618 | 50.39% |
| NFE230616P00035000 | 2023-06-07 3:13PM EDT | 35.00 | 4.00 | 3.80 | 6.10 | 0.00 | - | 6 | 306 | 113.87% |
| NFE230616P00040000 | 2023-05-11 10:00AM EDT | 40.00 | 10.50 | 9.50 | 11.30 | 0.00 | - | 3 | 2 | 190.82% |
| NFE230616P00045000 | 2023-03-03 2:29PM EDT | 45.00 | 10.00 | 13.80 | 18.00 | 0.00 | - | 1 | 3 | 171.09% |
| NFE230616P00050000 | 2022-12-14 4:40PM EDT | 50.00 | 9.20 | 11.30 | 14.30 | 0.00 | - | 8 | 53 | 0.00% |
| NFE230616P00055000 | 2023-02-10 11:45AM EDT | 55.00 | 16.30 | 21.40 | 26.00 | 0.00 | - | 5 | 0 | 257.42% |
| NFE230616P00060000 | 2022-11-15 3:52PM EDT | 60.00 | 14.90 | 16.70 | 21.50 | 0.00 | - | 4 | 6 | 0.00% |
| NFE230616P00070000 | 2022-11-01 3:01PM EDT | 70.00 | 19.60 | 20.80 | 21.60 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.