New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816C00020000 | 2024-06-14 9:52AM EDT | 20.00 | 3.13 | 3.60 | 3.90 | -0.17 | -5.15% | 35 | 235 | 74.90% |
| NFE240816C00022000 | 2024-06-14 3:54PM EDT | 22.00 | 2.60 | 2.45 | 2.75 | -1.65 | -38.82% | 483 | 9 | 70.80% |
| NFE240816C00023000 | 2024-06-14 2:53PM EDT | 23.00 | 2.25 | 2.05 | 2.30 | +0.60 | +36.36% | 95 | 11 | 70.51% |
| NFE240816C00024000 | 2024-06-14 2:47PM EDT | 24.00 | 1.85 | 1.70 | 1.95 | +0.35 | +23.33% | 1,458 | 63 | 70.75% |
| NFE240816C00025000 | 2024-06-14 3:27PM EDT | 25.00 | 1.47 | 1.45 | 1.75 | +0.40 | +37.38% | 28 | 1,031 | 73.05% |
| NFE240816C00026000 | 2024-06-14 1:21PM EDT | 26.00 | 1.05 | 1.20 | 1.40 | +0.15 | +16.67% | 3 | 242 | 71.97% |
| NFE240816C00027000 | 2024-06-14 2:51PM EDT | 27.00 | 1.11 | 0.90 | 1.20 | +0.41 | +58.57% | 4 | 286 | 71.14% |
| NFE240816C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.91 | 0.75 | 1.10 | +0.36 | +65.45% | 4 | 449 | 73.19% |
| NFE240816C00029000 | 2024-06-14 1:23PM EDT | 29.00 | 0.55 | 0.60 | 0.85 | +0.15 | +37.50% | 12 | 505 | 71.68% |
| NFE240816C00030000 | 2024-06-14 1:45PM EDT | 30.00 | 0.50 | 0.55 | 0.70 | +0.10 | +25.00% | 254 | 670 | 72.95% |
| NFE240816C00031000 | 2024-05-31 9:41AM EDT | 31.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 35 | 71.19% |
| NFE240816C00032000 | 2024-06-10 10:19AM EDT | 32.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 1 | 491 | 73.05% |
| NFE240816C00033000 | 2024-05-16 10:22AM EDT | 33.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | - | 329 | 73.14% |
| NFE240816C00034000 | 2024-06-12 11:24AM EDT | 34.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 20 | 1,310 | 72.46% |
| NFE240816C00035000 | 2024-06-14 2:25PM EDT | 35.00 | 0.30 | 0.25 | 0.30 | +0.12 | +66.67% | 135 | 22,802 | 75.88% |
| NFE240816C00036000 | 2024-05-21 9:40AM EDT | 36.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 6 | 77.54% |
| NFE240816C00037000 | 2024-05-15 11:16AM EDT | 37.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | - | 2 | 80.66% |
| NFE240816C00040000 | 2024-06-12 3:57PM EDT | 40.00 | 0.16 | 0.05 | 1.25 | 0.00 | - | 6 | 33 | 112.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816P00015000 | 2024-06-13 11:02AM EDT | 15.00 | 0.26 | 0.25 | 0.50 | 0.00 | - | 1 | 11 | 80.66% |
| NFE240816P00016000 | 2024-06-10 3:51PM EDT | 16.00 | 0.25 | 0.35 | 0.70 | 0.00 | - | - | 14 | 78.61% |
| NFE240816P00017000 | 2024-06-10 10:31AM EDT | 17.00 | 0.31 | 0.55 | 0.80 | 0.00 | - | 4 | 14 | 74.90% |
| NFE240816P00018000 | 2024-06-14 11:23AM EDT | 18.00 | 0.95 | 0.80 | 1.05 | +0.25 | +35.71% | 509 | 27 | 73.83% |
| NFE240816P00019000 | 2024-06-13 3:51PM EDT | 19.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 758 | 728 | 70.90% |
| NFE240816P00020000 | 2024-06-14 2:38PM EDT | 20.00 | 1.50 | 1.40 | 1.55 | +0.15 | +11.11% | 146 | 23,803 | 67.97% |
| NFE240816P00021000 | 2024-06-13 11:57AM EDT | 21.00 | 2.05 | 1.80 | 2.00 | +0.40 | +24.24% | 1 | 74 | 67.19% |
| NFE240816P00022000 | 2024-06-14 1:21PM EDT | 22.00 | 2.45 | 2.25 | 2.50 | +0.30 | +13.95% | 24 | 91 | 65.97% |
| NFE240816P00023000 | 2024-06-14 12:48PM EDT | 23.00 | 3.15 | 2.75 | 3.10 | +0.64 | +25.50% | 3 | 586 | 65.04% |
| NFE240816P00024000 | 2024-06-14 1:11PM EDT | 24.00 | 3.72 | 3.40 | 3.80 | +0.52 | +16.25% | 1 | 196 | 65.92% |
| NFE240816P00025000 | 2024-06-14 1:21PM EDT | 25.00 | 4.42 | 4.10 | 4.50 | +0.59 | +15.40% | 2 | 806 | 65.92% |
| NFE240816P00026000 | 2024-06-12 12:15PM EDT | 26.00 | 4.25 | 4.80 | 5.20 | 0.00 | - | 5 | 105 | 64.45% |
| NFE240816P00027000 | 2024-05-29 2:58PM EDT | 27.00 | 3.80 | 5.60 | 6.00 | 0.00 | - | 44 | 72 | 64.70% |
| NFE240816P00028000 | 2024-06-12 12:15PM EDT | 28.00 | 5.95 | 6.40 | 6.80 | 0.00 | - | 5 | 25 | 63.57% |
| NFE240816P00029000 | 2024-05-17 10:11AM EDT | 29.00 | 3.81 | 7.30 | 7.70 | 0.00 | - | 2 | 21 | 65.04% |
| NFE240816P00030000 | 2024-06-06 12:09PM EDT | 30.00 | 6.50 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 63.28% |
| NFE240816P00033000 | 2024-05-15 9:56AM EDT | 33.00 | 6.00 | 11.70 | 12.10 | 0.00 | - | - | 900 | 99.12% |
| NFE240816P00034000 | 2024-05-17 10:23AM EDT | 34.00 | 8.00 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 63.48% |
© 2024 Yahoo. All rights reserved.