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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816C00016000 | 2024-06-24 11:44AM EDT | 16.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFE240816C00018000 | 2024-06-21 1:17PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFE240816C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFE240816C00020000 | 2024-06-26 10:32AM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFE240816C00021000 | 2024-06-26 3:46PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| NFE240816C00022000 | 2024-06-26 2:01PM EDT | 22.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NFE240816C00023000 | 2024-06-26 2:01PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NFE240816C00024000 | 2024-06-26 2:30PM EDT | 24.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFE240816C00025000 | 2024-06-26 12:12PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFE240816C00026000 | 2024-06-26 1:25PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NFE240816C00027000 | 2024-06-26 12:00PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFE240816C00028000 | 2024-06-24 1:55PM EDT | 28.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NFE240816C00029000 | 2024-06-24 3:19PM EDT | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFE240816C00030000 | 2024-06-26 2:45PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFE240816C00031000 | 2024-06-20 1:17PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240816C00032000 | 2024-06-26 12:33PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240816C00033000 | 2024-06-26 2:27PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240816C00034000 | 2024-06-12 11:24AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFE240816C00035000 | 2024-06-26 2:16PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFE240816C00036000 | 2024-05-21 9:40AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NFE240816C00037000 | 2024-05-15 11:16AM EDT | 37.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | - | 2 | 96.88% |
| NFE240816C00040000 | 2024-06-26 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816P00013000 | 2024-06-26 11:13AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFE240816P00014000 | 2024-06-21 3:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NFE240816P00015000 | 2024-06-26 9:35AM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFE240816P00016000 | 2024-06-26 3:10PM EDT | 16.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFE240816P00017000 | 2024-06-26 3:26PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFE240816P00018000 | 2024-06-26 10:48AM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| NFE240816P00019000 | 2024-06-26 3:16PM EDT | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFE240816P00020000 | 2024-06-26 3:26PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFE240816P00021000 | 2024-06-26 2:18PM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFE240816P00022000 | 2024-06-26 2:03PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFE240816P00023000 | 2024-06-26 12:35PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFE240816P00024000 | 2024-06-25 12:57PM EDT | 24.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFE240816P00025000 | 2024-06-26 9:31AM EDT | 25.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFE240816P00026000 | 2024-06-24 12:20PM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240816P00027000 | 2024-06-24 12:20PM EDT | 27.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240816P00028000 | 2024-06-18 10:00AM EDT | 28.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFE240816P00029000 | 2024-05-17 10:11AM EDT | 29.00 | 3.81 | 7.30 | 7.70 | 0.00 | - | 2 | 21 | 0.00% |
| NFE240816P00030000 | 2024-06-21 9:46AM EDT | 30.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFE240816P00033000 | 2024-05-15 9:56AM EDT | 33.00 | 6.00 | 11.70 | 12.10 | 0.00 | - | - | 900 | 65.63% |
| NFE240816P00034000 | 2024-05-17 10:23AM EDT | 34.00 | 8.00 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.