UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 -0.41 (-0.54%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,251.87 -247.12 (-1.27%)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE231215C00030000 | 2023-01-27 9:32AM EST | 30.00 | 11.00 | 12.00 | 16.90 | 0.00 | - | 1 | 14 | 59.49% |
| NFE231215C00035000 | 2023-02-01 9:37AM EST | 35.00 | 10.58 | 9.00 | 14.00 | 0.00 | - | 1 | 27 | 58.25% |
| NFE231215C00040000 | 2023-01-27 12:31PM EST | 40.00 | 8.61 | 6.10 | 11.00 | 0.00 | - | 5 | 52 | 53.74% |
| NFE231215C00045000 | 2023-02-02 2:46PM EST | 45.00 | 6.50 | 4.00 | 8.90 | +2.10 | +47.73% | 3 | 30 | 52.27% |
| NFE231215C00050000 | 2023-01-31 12:06PM EST | 50.00 | 3.20 | 2.60 | 7.50 | 0.00 | - | 6 | 26 | 52.75% |
| NFE231215C00055000 | 2023-02-02 10:25AM EST | 55.00 | 3.82 | 2.10 | 5.00 | +0.98 | +34.51% | 5 | 77 | 50.23% |
| NFE231215C00060000 | 2023-02-01 9:37AM EST | 60.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 1 | 3,705 | 66.81% |
| NFE231215C00065000 | 2023-02-02 10:25AM EST | 65.00 | 1.82 | 0.00 | 5.00 | -0.32 | -14.95% | 5 | 939 | 54.00% |
| NFE231215C00070000 | 2022-12-08 10:12AM EST | 70.00 | 4.70 | 0.00 | 4.90 | 0.00 | - | 350 | 355 | 58.28% |
| NFE231215C00075000 | 2022-11-18 11:53AM EST | 75.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | 3,700 | 3,700 | 62.92% |
| NFE231215C00080000 | 2022-12-29 3:57PM EST | 80.00 | 1.10 | 0.00 | 4.90 | 0.00 | - | 5 | 933 | 66.28% |
| NFE231215C00085000 | 2022-11-30 11:57AM EST | 85.00 | 3.47 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 69.78% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE231215P00025000 | 2023-01-19 11:20AM EST | 25.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 68.68% |
| NFE231215P00030000 | 2023-02-02 1:22PM EST | 30.00 | 2.60 | 2.60 | 4.70 | -1.30 | -33.33% | 1 | 3,757 | 61.84% |
| NFE231215P00035000 | 2023-01-27 10:41AM EST | 35.00 | 5.30 | 4.20 | 6.10 | 0.00 | - | 4 | 1,269 | 55.96% |
| NFE231215P00040000 | 2023-02-02 11:59AM EST | 40.00 | 6.46 | 6.30 | 9.00 | -0.54 | -7.71% | 7 | 42 | 54.80% |
| NFE231215P00045000 | 2023-02-01 2:47PM EST | 45.00 | 10.50 | 9.20 | 11.70 | 0.00 | - | 1 | 84 | 52.62% |
| NFE231215P00050000 | 2023-01-09 9:30AM EST | 50.00 | 16.70 | 12.30 | 15.10 | 0.00 | - | 1 | 43 | 50.78% |
| NFE231215P00055000 | 2022-12-21 10:25AM EST | 55.00 | 19.30 | 18.60 | 23.00 | 0.00 | - | 4 | 38 | 72.55% |
| NFE231215P00060000 | 2022-12-15 9:50AM EST | 60.00 | 21.62 | 20.50 | 25.50 | 0.00 | - | 8 | 9 | 60.24% |
| NFE231215P00065000 | 2022-12-27 10:36AM EST | 65.00 | 27.90 | 25.60 | 30.50 | 0.00 | - | 2 | 6 | 66.21% |
| NFE231215P00070000 | 2022-12-15 9:47AM EST | 70.00 | 30.40 | 29.20 | 34.00 | 0.00 | - | 5 | 0 | 60.00% |
| NFE231215P00075000 | 2022-12-27 10:31AM EST | 75.00 | 36.70 | 35.60 | 40.50 | 0.00 | - | 2 | 2 | 75.64% |
| NFE231215P00080000 | 2022-12-30 9:54AM EST | 80.00 | 41.80 | 39.60 | 44.50 | 0.00 | - | 2 | 1 | 71.85% |
| NFE231215P00085000 | 2022-12-30 9:50AM EST | 85.00 | 46.60 | 44.50 | 49.40 | 0.00 | - | 6 | 78 | 74.60% |
© 2023 Yahoo. All rights reserved.
