UK markets closed

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.05+0.42 (+1.94%)
At close: 04:00PM EDT
22.10 +0.05 (+0.23%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE240816C000200002024-06-14 9:52AM EDT20.003.133.603.90-0.17-5.15%3523574.90%
NFE240816C000220002024-06-14 3:54PM EDT22.002.602.452.75-1.65-38.82%483970.80%
NFE240816C000230002024-06-14 2:53PM EDT23.002.252.052.30+0.60+36.36%951170.51%
NFE240816C000240002024-06-14 2:47PM EDT24.001.851.701.95+0.35+23.33%1,4586370.75%
NFE240816C000250002024-06-14 3:27PM EDT25.001.471.451.75+0.40+37.38%281,03173.05%
NFE240816C000260002024-06-14 1:21PM EDT26.001.051.201.40+0.15+16.67%324271.97%
NFE240816C000270002024-06-14 2:51PM EDT27.001.110.901.20+0.41+58.57%428671.14%
NFE240816C000280002024-06-14 9:30AM EDT28.000.910.751.10+0.36+65.45%444973.19%
NFE240816C000290002024-06-14 1:23PM EDT29.000.550.600.85+0.15+37.50%1250571.68%
NFE240816C000300002024-06-14 1:45PM EDT30.000.500.550.70+0.10+25.00%25467072.95%
NFE240816C000310002024-05-31 9:41AM EDT31.000.550.350.600.00-13571.19%
NFE240816C000320002024-06-10 10:19AM EDT32.000.300.300.550.00-149173.05%
NFE240816C000330002024-05-16 10:22AM EDT33.000.600.200.500.00--32973.14%
NFE240816C000340002024-06-12 11:24AM EDT34.000.250.150.400.00-201,31072.46%
NFE240816C000350002024-06-14 2:25PM EDT35.000.300.250.30+0.12+66.67%13522,80275.88%
NFE240816C000360002024-05-21 9:40AM EDT36.000.350.100.400.00-1677.54%
NFE240816C000370002024-05-15 11:16AM EDT37.000.050.100.400.00--280.66%
NFE240816C000400002024-06-12 3:57PM EDT40.000.160.051.250.00-633112.31%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE240816P000150002024-06-13 11:02AM EDT15.000.260.250.500.00-11180.66%
NFE240816P000160002024-06-10 3:51PM EDT16.000.250.350.700.00--1478.61%
NFE240816P000170002024-06-10 10:31AM EDT17.000.310.550.800.00-41474.90%
NFE240816P000180002024-06-14 11:23AM EDT18.000.950.801.05+0.25+35.71%5092773.83%
NFE240816P000190002024-06-13 3:51PM EDT19.001.101.051.300.00-75872870.90%
NFE240816P000200002024-06-14 2:38PM EDT20.001.501.401.55+0.15+11.11%14623,80367.97%
NFE240816P000210002024-06-13 11:57AM EDT21.002.051.802.00+0.40+24.24%17467.19%
NFE240816P000220002024-06-14 1:21PM EDT22.002.452.252.50+0.30+13.95%249165.97%
NFE240816P000230002024-06-14 12:48PM EDT23.003.152.753.10+0.64+25.50%358665.04%
NFE240816P000240002024-06-14 1:11PM EDT24.003.723.403.80+0.52+16.25%119665.92%
NFE240816P000250002024-06-14 1:21PM EDT25.004.424.104.50+0.59+15.40%280665.92%
NFE240816P000260002024-06-12 12:15PM EDT26.004.254.805.200.00-510564.45%
NFE240816P000270002024-05-29 2:58PM EDT27.003.805.606.000.00-447264.70%
NFE240816P000280002024-06-12 12:15PM EDT28.005.956.406.800.00-52563.57%
NFE240816P000290002024-05-17 10:11AM EDT29.003.817.307.700.00-22165.04%
NFE240816P000300002024-06-06 12:09PM EDT30.006.508.108.600.00-1263.28%
NFE240816P000330002024-05-15 9:56AM EDT33.006.0011.7012.100.00--90099.12%
NFE240816P000340002024-05-17 10:23AM EDT34.008.0011.9012.300.00-1163.48%