New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719C00015000 | 2024-06-11 3:07PM EDT | 15.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFE240719C00019000 | 2024-06-25 1:50PM EDT | 19.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240719C00020000 | 2024-06-26 3:54PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NFE240719C00021000 | 2024-06-26 2:41PM EDT | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| NFE240719C00022000 | 2024-06-26 3:31PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| NFE240719C00023000 | 2024-06-26 2:40PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFE240719C00024000 | 2024-06-26 1:00PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFE240719C00025000 | 2024-06-26 3:51PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFE240719C00026000 | 2024-06-26 11:58AM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240719C00027000 | 2024-06-25 3:02PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFE240719C00028000 | 2024-06-21 3:17PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240719C00029000 | 2024-06-24 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240719C00030000 | 2024-06-26 11:00AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFE240719C00031000 | 2024-06-24 10:34AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFE240719C00032000 | 2024-06-10 3:13PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFE240719C00035000 | 2024-05-31 2:41PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719P00015000 | 2024-06-12 10:00AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240719P00017000 | 2024-06-25 9:33AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NFE240719P00019000 | 2024-06-26 1:20PM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| NFE240719P00020000 | 2024-06-26 3:45PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFE240719P00021000 | 2024-06-26 3:56PM EDT | 21.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NFE240719P00022000 | 2024-06-26 3:56PM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NFE240719P00023000 | 2024-06-25 11:54AM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFE240719P00024000 | 2024-06-21 2:34PM EDT | 24.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NFE240719P00025000 | 2024-06-21 2:29PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFE240719P00026000 | 2024-06-18 12:53PM EDT | 26.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240719P00027000 | 2024-05-23 2:49PM EDT | 27.00 | 2.53 | 5.50 | 5.80 | 0.00 | - | 20 | 58 | 0.00% |
| NFE240719P00028000 | 2024-06-04 2:10PM EDT | 28.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFE240719P00030000 | 2024-06-20 10:55AM EDT | 30.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.