New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240517C00020000 | 2024-04-22 3:59PM EDT | 20.00 | 8.52 | 6.80 | 8.80 | 0.00 | - | - | 1 | 250.98% |
| NFE240517C00022500 | 2024-05-09 10:37AM EDT | 22.50 | 4.90 | 4.30 | 6.10 | 0.00 | - | 1 | 12 | 173.05% |
| NFE240517C00025000 | 2024-05-09 2:09PM EDT | 25.00 | 2.60 | 2.00 | 2.25 | 0.00 | - | 41 | 427 | 57.42% |
| NFE240517C00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.35 | 0.20 | 0.25 | -0.05 | -12.50% | 1 | 9 | 42.77% |
| NFE240517C00029000 | 2024-05-10 3:30PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 13 | 10 | 50.98% |
| NFE240517C00030000 | 2024-05-10 2:15PM EDT | 30.00 | 0.01 | 0.05 | 0.10 | -0.09 | -90.00% | 134 | 2,141 | 54.69% |
| NFE240517C00035000 | 2024-05-10 11:37AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 30 | 941 | 100.78% |
| NFE240517C00040000 | 2024-04-02 12:01PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 157 | 150.00% |
| NFE240517C00045000 | 2024-05-01 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 251.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240517P00020000 | 2024-05-07 11:32AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 227.93% |
| NFE240517P00022500 | 2024-05-08 9:35AM EDT | 22.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 103 | 89.45% |
| NFE240517P00025000 | 2024-05-10 10:30AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 7,234 | 46.09% |
| NFE240517P00026000 | 2024-05-10 3:35PM EDT | 26.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 2 | 5 | 41.41% |
| NFE240517P00030000 | 2024-05-10 12:36PM EDT | 30.00 | 2.77 | 2.50 | 5.20 | +0.24 | +9.49% | 3 | 824 | 123.63% |
| NFE240517P00035000 | 2024-05-08 12:00PM EDT | 35.00 | 8.06 | 6.70 | 9.90 | 0.00 | - | 1 | 0 | 138.28% |
| NFE240517P00045000 | 2024-05-03 11:28AM EDT | 45.00 | 18.61 | 17.70 | 19.90 | 0.00 | - | 1 | 0 | 298.63% |
© 2024 Yahoo. All rights reserved.