New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240621C00020000 | 2024-05-01 2:03PM EDT | 20.00 | 6.27 | 6.10 | 8.80 | 0.00 | - | 1 | 57 | 89.65% |
| NFE240621C00025000 | 2024-05-03 2:45PM EDT | 25.00 | 2.75 | 2.70 | 3.20 | +0.40 | +17.02% | 4 | 92 | 53.37% |
| NFE240621C00030000 | 2024-05-03 3:05PM EDT | 30.00 | 0.70 | 0.60 | 0.95 | +0.10 | +16.67% | 2 | 667 | 54.10% |
| NFE240621C00035000 | 2024-05-03 12:21PM EDT | 35.00 | 0.29 | 0.05 | 0.55 | -0.01 | -3.33% | 10 | 666 | 57.62% |
| NFE240621C00040000 | 2024-05-03 3:05PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 2 | 1,906 | 63.67% |
| NFE240621C00045000 | 2024-04-26 3:44PM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 315 | 103.71% |
| NFE240621C00050000 | 2024-03-12 1:33PM EDT | 50.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 116.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240621P00015000 | 2023-11-06 4:27PM EDT | 15.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | - | 2 | 162.30% |
| NFE240621P00020000 | 2024-05-02 12:33PM EDT | 20.00 | 0.17 | 0.00 | 2.35 | 0.00 | - | 10 | 14 | 105.66% |
| NFE240621P00022500 | 2024-05-03 3:21PM EDT | 22.50 | 0.50 | 0.20 | 0.60 | -0.04 | -7.41% | 150 | 70 | 57.03% |
| NFE240621P00025000 | 2024-05-03 2:11PM EDT | 25.00 | 1.09 | 0.80 | 1.10 | -0.26 | -19.26% | 26 | 936 | 48.05% |
| NFE240621P00030000 | 2024-05-03 2:41PM EDT | 30.00 | 4.20 | 3.50 | 4.40 | -0.70 | -14.29% | 2 | 12,588 | 57.28% |
| NFE240621P00035000 | 2024-05-01 10:39AM EDT | 35.00 | 8.80 | 6.30 | 10.30 | 0.00 | - | 2 | 4,732 | 114.21% |
| NFE240621P00040000 | 2024-01-04 10:50AM EDT | 40.00 | 5.51 | 8.40 | 9.60 | 0.00 | - | 1 | 57 | 0.00% |
| NFE240621P00050000 | 2024-04-29 11:12AM EDT | 50.00 | 23.20 | 21.10 | 25.90 | 0.00 | - | 1 | 0 | 93.36% |
| NFE240621P00055000 | 2024-04-23 10:53AM EDT | 55.00 | 26.55 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 113.67% |
© 2024 Yahoo. All rights reserved.