New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241220C00015000 | 2024-04-25 3:09PM EDT | 15.00 | 13.70 | 10.80 | 14.50 | 0.00 | - | 1 | 8 | 73.78% |
| NFE241220C00017500 | 2024-04-23 3:21PM EDT | 17.50 | 11.86 | 8.60 | 11.80 | 0.00 | - | 1 | 2 | 59.72% |
| NFE241220C00020000 | 2024-04-30 3:08PM EDT | 20.00 | 7.20 | 7.20 | 9.90 | 0.00 | - | 2 | 59 | 61.08% |
| NFE241220C00022500 | 2024-05-03 11:35AM EDT | 22.50 | 6.30 | 5.90 | 8.30 | +0.30 | +5.00% | 150 | 9 | 61.40% |
| NFE241220C00025000 | 2024-05-01 2:11PM EDT | 25.00 | 4.30 | 4.40 | 5.30 | 0.00 | - | 10 | 340 | 54.35% |
| NFE241220C00026000 | 2024-05-03 1:11PM EDT | 26.00 | 4.05 | 3.10 | 4.80 | -0.20 | -4.71% | 1 | 1 | 53.81% |
| NFE241220C00028000 | 2024-04-30 3:48PM EDT | 28.00 | 3.50 | 2.95 | 5.10 | 0.00 | - | 10 | 10 | 54.20% |
| NFE241220C00030000 | 2024-05-02 10:39AM EDT | 30.00 | 2.55 | 0.75 | 2.70 | 0.00 | - | 2 | 304 | 46.56% |
| NFE241220C00035000 | 2024-04-30 11:38AM EDT | 35.00 | 1.50 | 1.00 | 1.85 | 0.00 | - | 1 | 441 | 51.15% |
| NFE241220C00040000 | 2024-05-03 1:11PM EDT | 40.00 | 0.75 | 0.30 | 1.80 | -0.20 | -21.05% | 1 | 210 | 50.34% |
| NFE241220C00045000 | 2024-04-25 9:42AM EDT | 45.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 165 | 57.89% |
| NFE241220C00050000 | 2024-05-02 3:55PM EDT | 50.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 1 | 155 | 60.01% |
| NFE241220C00055000 | 2024-04-05 12:33PM EDT | 55.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 3 | 8 | 74.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241220P00015000 | 2024-04-25 3:19PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 54.79% |
| NFE241220P00017500 | 2024-05-02 9:53AM EDT | 17.50 | 0.60 | 0.45 | 0.50 | 0.00 | - | 5 | 45 | 46.44% |
| NFE241220P00020000 | 2024-04-30 10:35AM EDT | 20.00 | 0.80 | 0.60 | 2.00 | 0.00 | - | 10 | 95 | 50.93% |
| NFE241220P00022500 | 2024-05-01 3:53PM EDT | 22.50 | 1.59 | 1.30 | 3.70 | 0.00 | - | 2 | 328 | 55.20% |
| NFE241220P00024000 | 2024-04-30 9:30AM EDT | 24.00 | 2.10 | 0.55 | 4.20 | 0.00 | - | 79 | 110 | 68.41% |
| NFE241220P00025000 | 2024-05-03 12:56PM EDT | 25.00 | 2.42 | 1.65 | 3.10 | -0.03 | -1.22% | 104 | 652 | 47.56% |
| NFE241220P00028000 | 2024-04-25 2:45PM EDT | 28.00 | 3.80 | 2.85 | 6.00 | 0.00 | - | 5 | 10 | 61.79% |
| NFE241220P00029000 | 2024-04-26 10:36AM EDT | 29.00 | 4.40 | 3.40 | 6.30 | 0.00 | - | 10 | 11 | 57.67% |
| NFE241220P00030000 | 2024-05-03 11:18AM EDT | 30.00 | 5.67 | 4.70 | 6.20 | -0.05 | -0.87% | 21 | 527 | 48.49% |
| NFE241220P00035000 | 2024-04-26 12:22PM EDT | 35.00 | 8.73 | 7.30 | 11.10 | 0.00 | - | 11 | 246 | 62.72% |
| NFE241220P00040000 | 2024-03-04 2:04PM EDT | 40.00 | 9.40 | 10.30 | 11.10 | 0.00 | - | 10 | 92 | 0.00% |
| NFE241220P00045000 | 2024-01-19 3:54PM EDT | 45.00 | 13.50 | 11.10 | 14.80 | 0.00 | - | 4 | 7 | 0.00% |
| NFE241220P00050000 | 2024-04-01 1:10PM EDT | 50.00 | 19.90 | 23.40 | 24.20 | 0.00 | - | 1 | 2 | 53.27% |
© 2024 Yahoo. All rights reserved.