New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE221216C00030000 | 2022-08-05 10:46AM EDT | 30.00 | 21.77 | 29.40 | 33.10 | 0.00 | - | - | 14 | 408.98% |
| NFE221216C00035000 | 2022-08-11 12:19PM EDT | 35.00 | 24.50 | 25.80 | 28.90 | +6.80 | +38.42% | 3 | 28 | 351.07% |
| NFE221216C00040000 | 2022-08-11 12:22PM EDT | 40.00 | 19.77 | 21.70 | 23.00 | +3.12 | +18.74% | 8 | 30 | 286.01% |
| NFE221216C00045000 | 2022-08-11 1:27PM EDT | 45.00 | 17.30 | 17.50 | 18.60 | +4.45 | +34.63% | 7 | 128 | 241.82% |
| NFE221216C00050000 | 2022-08-11 1:08PM EDT | 50.00 | 13.70 | 14.20 | 15.40 | +3.10 | +29.25% | 8 | 139 | 215.77% |
| NFE221216C00055000 | 2022-08-11 2:17PM EDT | 55.00 | 11.30 | 11.10 | 11.80 | +3.39 | +42.86% | 50 | 266 | 188.82% |
| NFE221216C00060000 | 2022-08-11 2:35PM EDT | 60.00 | 8.90 | 8.90 | 9.10 | +3.00 | +50.85% | 116 | 310 | 172.39% |
| NFE221216C00065000 | 2022-08-11 2:13PM EDT | 65.00 | 6.80 | 6.30 | 7.00 | +2.80 | +70.00% | 139 | 600 | 155.22% |
| NFE221216C00070000 | 2022-08-11 2:34PM EDT | 70.00 | 5.40 | 5.00 | 5.40 | +2.80 | +107.69% | 48 | 114 | 147.12% |
| NFE221216C00075000 | 2022-08-11 11:06AM EDT | 75.00 | 2.92 | 3.60 | 4.40 | +0.92 | +46.00% | 5 | 48 | 140.01% |
| NFE221216C00080000 | 2022-08-11 1:39PM EDT | 80.00 | 2.65 | 2.45 | 3.40 | +2.65 | - | 11 | 0 | 132.10% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE221216P00020000 | 2022-07-13 2:34PM EDT | 20.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 10 | 98.63% |
| NFE221216P00022500 | 2022-08-02 9:30AM EDT | 22.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 105.18% |
| NFE221216P00025000 | 2022-08-08 10:53AM EDT | 25.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 25 | 95.07% |
| NFE221216P00030000 | 2022-07-05 10:16AM EDT | 30.00 | 2.75 | 1.00 | 1.25 | 0.00 | - | - | 4 | 81.98% |
| NFE221216P00035000 | 2022-08-11 2:14PM EDT | 35.00 | 0.95 | 0.65 | 1.00 | -4.65 | -83.04% | 9 | 32 | 50.73% |
| NFE221216P00040000 | 2022-08-11 1:13PM EDT | 40.00 | 1.70 | 1.20 | 2.00 | -0.55 | -24.44% | 5 | 81 | 46.44% |
| NFE221216P00045000 | 2022-08-11 12:56PM EDT | 45.00 | 3.00 | 2.25 | 2.85 | -0.80 | -21.05% | 5 | 91 | 26.39% |
| NFE221216P00050000 | 2022-08-11 1:22PM EDT | 50.00 | 3.95 | 3.40 | 4.40 | -2.01 | -33.72% | 1 | 15 | 0.00% |
| NFE221216P00055000 | 2022-08-11 1:27PM EDT | 55.00 | 5.69 | 5.40 | 6.30 | -10.06 | -63.87% | 1 | 12 | 0.00% |
| NFE221216P00060000 | 2022-08-11 1:22PM EDT | 60.00 | 8.25 | 7.40 | 8.60 | -2.56 | -23.68% | 5 | 6 | 0.00% |
| NFE221216P00065000 | 2022-08-11 12:20PM EDT | 65.00 | 11.80 | 10.30 | 11.50 | +11.80 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
