NFE - New Fortress Energy Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE230616C00020000 | 2023-06-02 10:52AM EDT | 20.00 | 9.10 | 9.10 | 9.60 | 0.00 | - | 5 | 28 | 114.06% |
| NFE230616C00022500 | 2023-05-30 12:18PM EDT | 22.50 | 3.75 | 6.50 | 7.60 | 0.00 | - | 1 | 0 | 118.75% |
| NFE230616C00025000 | 2023-06-05 11:20AM EDT | 25.00 | 4.88 | 4.20 | 4.60 | +0.23 | +4.95% | 10 | 108 | 63.48% |
| NFE230616C00030000 | 2023-06-05 2:47PM EDT | 30.00 | 0.63 | 0.60 | 0.70 | -0.21 | -25.00% | 87 | 1,300 | 49.32% |
| NFE230616C00035000 | 2023-06-05 2:39PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 33 | 657 | 51.56% |
| NFE230616C00040000 | 2023-06-05 10:04AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,975 | 91.41% |
| NFE230616C00045000 | 2023-05-30 2:45PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 603 | 107.81% |
| NFE230616C00050000 | 2023-06-01 10:09AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 129.69% |
| NFE230616C00055000 | 2023-05-18 11:54AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 147 | 228.52% |
| NFE230616C00060000 | 2023-05-22 11:07AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 250.98% |
| NFE230616C00065000 | 2022-12-07 1:17PM EDT | 65.00 | 2.76 | 0.05 | 1.15 | 0.00 | - | 10 | 23 | 299.22% |
| NFE230616C00070000 | 2023-01-09 4:37PM EDT | 70.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 33 | 273.44% |
| NFE230616C00075000 | 2023-03-16 11:46AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 238.28% |
| NFE230616C00085000 | 2022-11-17 12:40PM EDT | 85.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 343.36% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE230616P00015000 | 2023-05-16 2:09PM EDT | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 31 | 96 | 522.46% |
| NFE230616P00017500 | 2023-05-11 10:02AM EDT | 17.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 433.40% |
| NFE230616P00020000 | 2023-05-31 3:12PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 103.13% |
| NFE230616P00022500 | 2023-06-02 11:25AM EDT | 22.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 295.31% |
| NFE230616P00025000 | 2023-06-05 1:02PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 26 | 878 | 59.38% |
| NFE230616P00030000 | 2023-06-05 3:46PM EDT | 30.00 | 1.35 | 1.25 | 1.50 | -0.10 | -6.90% | 30 | 2,692 | 54.30% |
| NFE230616P00035000 | 2023-05-26 11:48AM EDT | 35.00 | 9.44 | 5.50 | 6.00 | 0.00 | - | 1 | 306 | 57.81% |
| NFE230616P00040000 | 2023-05-11 10:00AM EDT | 40.00 | 10.50 | 9.60 | 11.00 | 0.00 | - | 3 | 2 | 130.47% |
| NFE230616P00045000 | 2023-03-03 2:29PM EDT | 45.00 | 10.00 | 13.80 | 18.00 | 0.00 | - | 1 | 3 | 150.78% |
| NFE230616P00050000 | 2022-12-14 4:40PM EDT | 50.00 | 9.20 | 11.30 | 14.30 | 0.00 | - | 8 | 53 | 0.00% |
| NFE230616P00055000 | 2023-02-10 11:45AM EDT | 55.00 | 16.30 | 21.40 | 26.00 | 0.00 | - | 5 | 0 | 218.16% |
| NFE230616P00060000 | 2022-11-15 3:52PM EDT | 60.00 | 14.90 | 16.70 | 21.50 | 0.00 | - | 4 | 6 | 0.00% |
| NFE230616P00070000 | 2022-11-01 3:01PM EDT | 70.00 | 19.60 | 20.80 | 21.60 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.