NFE - New Fortress Energy Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE231215C000150002023-05-31 9:58AM EDT15.0012.0016.3019.500.00--1105.66%
NFE231215C000175002023-06-06 10:03AM EDT17.5015.0014.1017.000.00-1391.60%
NFE231215C000200002023-06-05 3:06PM EDT20.0010.8112.3013.000.00-5013867.68%
NFE231215C000225002023-05-16 1:52PM EDT22.509.2010.1011.500.00-1366.41%
NFE231215C000250002023-06-07 1:25PM EDT25.008.708.209.10+1.50+20.83%330058.33%
NFE231215C000300002023-06-07 12:23PM EDT30.005.505.506.00+1.20+27.91%2144956.25%
NFE231215C000350002023-06-07 2:47PM EDT35.003.403.004.00+0.40+13.33%720853.00%
NFE231215C000400002023-06-07 3:46PM EDT40.001.801.651.850.00-3126748.76%
NFE231215C000450002023-06-07 2:43PM EDT45.001.321.001.80+0.67+103.08%929553.52%
NFE231215C000500002023-06-02 1:57PM EDT50.000.620.651.000.00-2027452.71%
NFE231215C000550002023-04-26 11:29AM EDT55.000.550.000.750.00-58858.15%
NFE231215C000600002023-06-02 10:18AM EDT60.000.350.150.550.00-53,76954.00%
NFE231215C000650002023-03-10 11:42AM EDT65.000.620.004.000.00-2095591.21%
NFE231215C000700002022-12-08 11:12AM EDT70.004.700.004.900.00-350355103.08%
NFE231215C000750002022-11-18 12:53PM EDT75.004.800.005.000.00-3,7003,700108.77%
NFE231215C000800002022-12-29 4:57PM EDT80.001.100.004.900.00-5933112.60%
NFE231215C000850002022-11-30 12:57PM EDT85.003.470.004.900.00-11116.77%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE231215P000150002023-06-01 9:55AM EDT15.000.400.200.750.00-23475.68%
NFE231215P000175002023-06-05 2:37PM EDT17.500.860.100.950.00-41064.06%
NFE231215P000200002023-06-07 12:15PM EDT20.000.850.401.55-0.35-29.17%33563.53%
NFE231215P000225002023-05-26 11:33AM EDT22.502.550.705.000.00-505483.45%
NFE231215P000250002023-06-05 9:39AM EDT25.002.701.402.900.00-32,35258.20%
NFE231215P000300002023-06-07 1:30PM EDT30.004.003.505.20-1.40-25.93%17,05157.31%
NFE231215P000350002023-05-31 11:46AM EDT35.009.906.208.300.00-51,71955.66%
NFE231215P000400002023-05-23 11:03AM EDT40.0012.508.6012.100.00-2012669.14%
NFE231215P000450002023-05-30 9:40AM EDT45.0019.8014.0015.800.00-111253.42%
NFE231215P000500002023-03-02 12:07PM EDT50.0017.2620.7023.300.00-14489.43%
NFE231215P000550002023-02-10 11:45AM EDT55.0017.5621.3025.900.00-54383.81%
NFE231215P000600002022-12-15 10:50AM EDT60.0021.6220.5025.500.00-890.00%
NFE231215P000650002022-12-27 11:36AM EDT65.0027.9025.6030.500.00-260.00%
NFE231215P000700002022-12-15 10:47AM EDT70.0030.4029.2034.000.00-500.00%
NFE231215P000750002022-12-27 11:31AM EDT75.0036.7035.6040.500.00-220.00%
NFE231215P000800002022-12-30 10:54AM EDT80.0041.8039.6044.500.00-210.00%
NFE231215P000850002023-05-12 11:54AM EDT85.0055.0051.3056.000.00-1164.55%