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 | 2024-07-26 3:53PM EDT | 15.00 | 6.30 | 6.20 | 6.50 | -0.95 | -13.10% | 1 | 10 | 70.80% |
| NFE241220C00017500 | 2024-07-24 2:40PM EDT | 17.50 | 5.38 | 4.40 | 4.80 | 0.00 | - | 1 | 5 | 65.21% |
| NFE241220C00019000 | 2024-07-12 10:35AM EDT | 19.00 | 4.47 | 3.60 | 4.00 | 0.00 | - | 28 | 15 | 64.60% |
| NFE241220C00020000 | 2024-07-26 3:53PM EDT | 20.00 | 3.30 | 3.30 | 3.40 | -0.30 | -8.33% | 7 | 882 | 64.65% |
| NFE241220C00021000 | 2024-07-25 3:36PM EDT | 21.00 | 2.76 | 2.70 | 2.95 | -0.34 | -10.97% | 1 | 445 | 62.26% |
| NFE241220C00022500 | 2024-07-25 3:42PM EDT | 22.50 | 2.40 | 2.15 | 2.50 | 0.00 | - | 160 | 656 | 62.72% |
| NFE241220C00024000 | 2024-07-25 3:42PM EDT | 24.00 | 1.95 | 1.70 | 2.05 | 0.00 | - | 25 | 284 | 62.40% |
| NFE241220C00025000 | 2024-07-26 10:39AM EDT | 25.00 | 1.50 | 1.40 | 1.70 | -0.40 | -21.05% | 25 | 1,453 | 60.74% |
| NFE241220C00026000 | 2024-07-25 3:42PM EDT | 26.00 | 1.45 | 1.20 | 1.55 | 0.00 | - | 1 | 102 | 61.52% |
| NFE241220C00027000 | 2024-07-26 12:30PM EDT | 27.00 | 1.15 | 1.00 | 1.35 | -0.15 | -11.54% | 9 | 139 | 61.23% |
| NFE241220C00028000 | 2024-07-23 11:05AM EDT | 28.00 | 1.91 | 0.85 | 1.20 | 0.00 | - | 2 | 120 | 61.47% |
| NFE241220C00029000 | 2024-07-24 11:29AM EDT | 29.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 2 | 48 | 59.91% |
| NFE241220C00030000 | 2024-07-25 11:22AM EDT | 30.00 | 0.88 | 0.55 | 0.90 | 0.00 | - | 11 | 1,347 | 60.40% |
| NFE241220C00031000 | 2024-06-26 11:20AM EDT | 31.00 | 1.00 | 0.40 | 0.80 | 0.00 | - | 2 | 4 | 59.72% |
| NFE241220C00032000 | 2024-07-24 11:29AM EDT | 32.00 | 0.90 | 0.30 | 0.70 | 0.00 | - | 2 | 36 | 59.23% |
| NFE241220C00033000 | 2024-07-23 10:47AM EDT | 33.00 | 0.95 | 0.25 | 0.60 | 0.00 | - | 7 | 100 | 59.18% |
| NFE241220C00034000 | 2024-07-18 2:16PM EDT | 34.00 | 1.61 | 0.20 | 0.50 | 0.00 | - | 4 | 7 | 58.59% |
| NFE241220C00035000 | 2024-07-26 10:36AM EDT | 35.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 19 | 1,096 | 61.91% |
| NFE241220C00036000 | 2024-07-25 9:49AM EDT | 36.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 10 | 144 | 58.40% |
| NFE241220C00037000 | 2024-07-25 10:34AM EDT | 37.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 84 | 60.35% |
| NFE241220C00038000 | 2024-05-15 10:04AM EDT | 38.00 | 0.97 | 0.05 | 1.10 | 0.00 | - | - | 1 | 75.88% |
| NFE241220C00040000 | 2024-07-24 1:35PM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 33 | 538 | 71.97% |
| NFE241220C00045000 | 2024-07-23 1:51PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 224 | 63.09% |
| NFE241220C00050000 | 2024-06-28 9:31AM EDT | 50.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 157 | 100.29% |
| NFE241220C00055000 | 2024-04-05 12:33PM EDT | 55.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 3 | 8 | 123.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE241220P00011000 | 2024-07-25 2:43PM EDT | 11.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2,500 | 2,500 | 71.19% |
| NFE241220P00012000 | 2024-07-17 3:57PM EDT | 12.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 4 | 4 | 68.36% |
| NFE241220P00013000 | 2024-07-19 1:54PM EDT | 13.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 2 | 3 | 65.72% |
| NFE241220P00014000 | 2024-07-23 2:50PM EDT | 14.00 | 0.50 | 0.50 | 0.90 | 0.00 | - | 4 | 26 | 64.80% |
| NFE241220P00015000 | 2024-07-24 10:18AM EDT | 15.00 | 0.92 | 0.80 | 1.15 | 0.00 | - | 10 | 178 | 64.80% |
| NFE241220P00016000 | 2024-07-26 3:43PM EDT | 16.00 | 1.27 | 1.05 | 1.45 | +0.10 | +8.55% | 143 | 660 | 63.28% |
| NFE241220P00017500 | 2024-07-23 1:04PM EDT | 17.50 | 1.25 | 1.60 | 1.90 | 0.00 | - | 59 | 214 | 61.13% |
| NFE241220P00019000 | 2024-07-22 2:34PM EDT | 19.00 | 0.95 | 2.25 | 2.60 | 0.00 | - | 650 | 667 | 60.35% |
| NFE241220P00020000 | 2024-07-25 12:03PM EDT | 20.00 | 2.80 | 2.70 | 3.00 | +0.10 | +3.70% | 1 | 4,518 | 58.06% |
| NFE241220P00021000 | 2024-07-24 3:42PM EDT | 21.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 112 | 58.25% |
| NFE241220P00022500 | 2024-07-24 3:53PM EDT | 22.50 | 4.19 | 4.20 | 4.40 | 0.00 | - | 13 | 839 | 55.76% |
| NFE241220P00024000 | 2024-07-23 3:27PM EDT | 24.00 | 4.10 | 5.20 | 5.60 | 0.00 | - | 1 | 148 | 56.20% |
| NFE241220P00025000 | 2024-07-25 11:22AM EDT | 25.00 | 6.03 | 5.90 | 6.30 | 0.00 | - | 1 | 1,160 | 54.83% |
| NFE241220P00026000 | 2024-07-23 3:40PM EDT | 26.00 | 5.75 | 6.70 | 7.10 | 0.00 | - | 15 | 54 | 54.79% |
| NFE241220P00027000 | 2024-06-20 1:39PM EDT | 27.00 | 7.73 | 4.40 | 5.10 | 0.00 | - | 5 | 60 | 0.00% |
| NFE241220P00028000 | 2024-07-26 12:27PM EDT | 28.00 | 8.40 | 8.30 | 8.70 | +2.60 | +44.83% | 1 | 24 | 52.44% |
| NFE241220P00029000 | 2024-07-23 10:32AM EDT | 29.00 | 6.60 | 9.20 | 9.60 | 0.00 | - | 1 | 11 | 52.83% |
| NFE241220P00030000 | 2024-07-19 2:30PM EDT | 30.00 | 6.83 | 10.00 | 10.50 | 0.00 | - | 12 | 563 | 51.07% |
| NFE241220P00035000 | 2024-07-25 2:06PM EDT | 35.00 | 14.55 | 14.70 | 15.20 | 0.00 | - | 3 | 230 | 61.72% |
| NFE241220P00040000 | 2024-07-23 1:28PM EDT | 40.00 | 17.55 | 17.90 | 21.90 | 0.00 | - | 2 | 0 | 52.93% |
| NFE241220P00045000 | 2024-01-19 3:54PM EDT | 45.00 | 13.50 | 11.10 | 14.80 | 0.00 | - | 4 | 7 | 0.00% |
| NFE241220P00050000 | 2024-05-31 1:57PM EDT | 50.00 | 24.90 | 26.00 | 29.90 | 0.00 | - | 2 | 2 | 66.21% |
© 2024 Yahoo. All rights reserved.