UK markets close in 6 hours 19 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.98+0.13 (+0.62%)
At close: 04:00PM EDT
20.82 -0.16 (-0.76%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE240816C000160002024-06-24 11:44AM EDT16.006.600.000.000.00-1000.00%
NFE240816C000180002024-06-21 1:17PM EDT18.004.500.000.000.00-500.00%
NFE240816C000190002024-06-14 10:27AM EDT19.003.600.000.000.00--00.00%
NFE240816C000200002024-06-26 10:32AM EDT20.002.550.000.000.00-700.00%
NFE240816C000210002024-06-26 3:46PM EDT21.002.100.000.000.00-1900.20%
NFE240816C000220002024-06-26 2:01PM EDT22.001.720.000.000.00-2703.13%
NFE240816C000230002024-06-26 2:01PM EDT23.001.400.000.000.00-3206.25%
NFE240816C000240002024-06-26 2:30PM EDT24.001.110.000.000.00-9012.50%
NFE240816C000250002024-06-26 12:12PM EDT25.000.800.000.000.00-50012.50%
NFE240816C000260002024-06-26 1:25PM EDT26.000.700.000.000.00-75012.50%
NFE240816C000270002024-06-26 12:00PM EDT27.000.550.000.000.00-11012.50%
NFE240816C000280002024-06-24 1:55PM EDT28.000.660.000.000.00-32025.00%
NFE240816C000290002024-06-24 3:19PM EDT29.000.480.000.000.00-10025.00%
NFE240816C000300002024-06-26 2:45PM EDT30.000.370.000.000.00-11025.00%
NFE240816C000310002024-06-20 1:17PM EDT31.000.400.000.000.00-1025.00%
NFE240816C000320002024-06-26 12:33PM EDT32.000.250.000.000.00-1025.00%
NFE240816C000330002024-06-26 2:27PM EDT33.000.210.000.000.00-1025.00%
NFE240816C000340002024-06-12 11:24AM EDT34.000.250.000.000.00-20025.00%
NFE240816C000350002024-06-26 2:16PM EDT35.000.160.000.000.00-5025.00%
NFE240816C000360002024-05-21 9:40AM EDT36.000.350.000.000.00-1625.00%
NFE240816C000370002024-05-15 11:16AM EDT37.000.050.100.400.00--296.88%
NFE240816C000400002024-06-26 12:45PM EDT40.000.100.000.000.00-8050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE240816P000130002024-06-26 11:13AM EDT13.000.750.000.000.00-1025.00%
NFE240816P000140002024-06-21 3:35PM EDT14.000.300.000.000.00-57025.00%
NFE240816P000150002024-06-26 9:35AM EDT15.000.280.000.000.00-8025.00%
NFE240816P000160002024-06-26 3:10PM EDT16.000.380.000.000.00-23025.00%
NFE240816P000170002024-06-26 3:26PM EDT17.000.600.000.000.00-3012.50%
NFE240816P000180002024-06-26 10:48AM EDT18.000.800.000.000.00-105012.50%
NFE240816P000190002024-06-26 3:16PM EDT19.001.150.000.000.00-2606.25%
NFE240816P000200002024-06-26 3:26PM EDT20.001.550.000.000.00-2303.13%
NFE240816P000210002024-06-26 2:18PM EDT21.001.950.000.000.00-800.00%
NFE240816P000220002024-06-26 2:03PM EDT22.002.500.000.000.00-1800.00%
NFE240816P000230002024-06-26 12:35PM EDT23.003.100.000.000.00-3200.00%
NFE240816P000240002024-06-25 12:57PM EDT24.003.720.000.000.00-400.00%
NFE240816P000250002024-06-26 9:31AM EDT25.004.750.000.000.00-300.00%
NFE240816P000260002024-06-24 12:20PM EDT26.004.500.000.000.00-100.00%
NFE240816P000270002024-06-24 12:20PM EDT27.005.300.000.000.00-100.00%
NFE240816P000280002024-06-18 10:00AM EDT28.007.250.000.000.00-100.00%
NFE240816P000290002024-05-17 10:11AM EDT29.003.817.307.700.00-2210.00%
NFE240816P000300002024-06-21 9:46AM EDT30.008.620.000.000.00-200.00%
NFE240816P000330002024-05-15 9:56AM EDT33.006.0011.7012.100.00--90065.63%
NFE240816P000340002024-05-17 10:23AM EDT34.008.0011.9012.300.00-110.00%