NFE - New Fortress Energy Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE231215C00015000 | 2023-05-31 9:58AM EDT | 15.00 | 12.00 | 16.30 | 19.50 | 0.00 | - | - | 1 | 105.66% |
| NFE231215C00017500 | 2023-06-06 10:03AM EDT | 17.50 | 15.00 | 14.10 | 17.00 | 0.00 | - | 1 | 3 | 91.60% |
| NFE231215C00020000 | 2023-06-05 3:06PM EDT | 20.00 | 10.81 | 12.30 | 13.00 | 0.00 | - | 50 | 138 | 67.68% |
| NFE231215C00022500 | 2023-05-16 1:52PM EDT | 22.50 | 9.20 | 10.10 | 11.50 | 0.00 | - | 1 | 3 | 66.41% |
| NFE231215C00025000 | 2023-06-07 1:25PM EDT | 25.00 | 8.70 | 8.20 | 9.10 | +1.50 | +20.83% | 3 | 300 | 58.33% |
| NFE231215C00030000 | 2023-06-07 12:23PM EDT | 30.00 | 5.50 | 5.50 | 6.00 | +1.20 | +27.91% | 21 | 449 | 56.25% |
| NFE231215C00035000 | 2023-06-07 2:47PM EDT | 35.00 | 3.40 | 3.00 | 4.00 | +0.40 | +13.33% | 7 | 208 | 53.00% |
| NFE231215C00040000 | 2023-06-07 3:46PM EDT | 40.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 31 | 267 | 48.76% |
| NFE231215C00045000 | 2023-06-07 2:43PM EDT | 45.00 | 1.32 | 1.00 | 1.80 | +0.67 | +103.08% | 9 | 295 | 53.52% |
| NFE231215C00050000 | 2023-06-02 1:57PM EDT | 50.00 | 0.62 | 0.65 | 1.00 | 0.00 | - | 20 | 274 | 52.71% |
| NFE231215C00055000 | 2023-04-26 11:29AM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 58.15% |
| NFE231215C00060000 | 2023-06-02 10:18AM EDT | 60.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 5 | 3,769 | 54.00% |
| NFE231215C00065000 | 2023-03-10 11:42AM EDT | 65.00 | 0.62 | 0.00 | 4.00 | 0.00 | - | 20 | 955 | 91.21% |
| NFE231215C00070000 | 2022-12-08 11:12AM EDT | 70.00 | 4.70 | 0.00 | 4.90 | 0.00 | - | 350 | 355 | 103.08% |
| NFE231215C00075000 | 2022-11-18 12:53PM EDT | 75.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | 3,700 | 3,700 | 108.77% |
| NFE231215C00080000 | 2022-12-29 4:57PM EDT | 80.00 | 1.10 | 0.00 | 4.90 | 0.00 | - | 5 | 933 | 112.60% |
| NFE231215C00085000 | 2022-11-30 12:57PM EDT | 85.00 | 3.47 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 116.77% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE231215P00015000 | 2023-06-01 9:55AM EDT | 15.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 2 | 34 | 75.68% |
| NFE231215P00017500 | 2023-06-05 2:37PM EDT | 17.50 | 0.86 | 0.10 | 0.95 | 0.00 | - | 4 | 10 | 64.06% |
| NFE231215P00020000 | 2023-06-07 12:15PM EDT | 20.00 | 0.85 | 0.40 | 1.55 | -0.35 | -29.17% | 3 | 35 | 63.53% |
| NFE231215P00022500 | 2023-05-26 11:33AM EDT | 22.50 | 2.55 | 0.70 | 5.00 | 0.00 | - | 50 | 54 | 83.45% |
| NFE231215P00025000 | 2023-06-05 9:39AM EDT | 25.00 | 2.70 | 1.40 | 2.90 | 0.00 | - | 3 | 2,352 | 58.20% |
| NFE231215P00030000 | 2023-06-07 1:30PM EDT | 30.00 | 4.00 | 3.50 | 5.20 | -1.40 | -25.93% | 1 | 7,051 | 57.31% |
| NFE231215P00035000 | 2023-05-31 11:46AM EDT | 35.00 | 9.90 | 6.20 | 8.30 | 0.00 | - | 5 | 1,719 | 55.66% |
| NFE231215P00040000 | 2023-05-23 11:03AM EDT | 40.00 | 12.50 | 8.60 | 12.10 | 0.00 | - | 20 | 126 | 69.14% |
| NFE231215P00045000 | 2023-05-30 9:40AM EDT | 45.00 | 19.80 | 14.00 | 15.80 | 0.00 | - | 1 | 112 | 53.42% |
| NFE231215P00050000 | 2023-03-02 12:07PM EDT | 50.00 | 17.26 | 20.70 | 23.30 | 0.00 | - | 1 | 44 | 89.43% |
| NFE231215P00055000 | 2023-02-10 11:45AM EDT | 55.00 | 17.56 | 21.30 | 25.90 | 0.00 | - | 5 | 43 | 83.81% |
| NFE231215P00060000 | 2022-12-15 10:50AM EDT | 60.00 | 21.62 | 20.50 | 25.50 | 0.00 | - | 8 | 9 | 0.00% |
| NFE231215P00065000 | 2022-12-27 11:36AM EDT | 65.00 | 27.90 | 25.60 | 30.50 | 0.00 | - | 2 | 6 | 0.00% |
| NFE231215P00070000 | 2022-12-15 10:47AM EDT | 70.00 | 30.40 | 29.20 | 34.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFE231215P00075000 | 2022-12-27 11:31AM EDT | 75.00 | 36.70 | 35.60 | 40.50 | 0.00 | - | 2 | 2 | 0.00% |
| NFE231215P00080000 | 2022-12-30 10:54AM EDT | 80.00 | 41.80 | 39.60 | 44.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFE231215P00085000 | 2023-05-12 11:54AM EDT | 85.00 | 55.00 | 51.30 | 56.00 | 0.00 | - | 1 | 1 | 64.55% |
© 2023 Yahoo. All rights reserved.