UK markets closed

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.81+1.42 (+3.06%)
At close: 04:00PM EDT
47.95 +0.14 (+0.29%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220617C000150002022-01-24 12:15PM EDT15.005.707.8010.600.00-110.00%
NFE220617C000175002022-05-09 12:07PM EDT17.5024.000.000.000.00-10440.00%
NFE220617C000200002022-05-05 10:06AM EDT20.0028.9826.7030.000.00-2166245.31%
NFE220617C000225002022-04-28 11:05AM EDT22.5016.6024.6027.800.00-1026245.51%
NFE220617C000250002022-05-23 3:59PM EDT25.0019.0022.6024.100.00-369190.04%
NFE220617C000300002022-05-26 12:17PM EDT30.0017.3017.7018.90+0.72+4.34%2537141.11%
NFE220617C000350002022-05-26 2:57PM EDT35.0011.8012.0013.500.00-5248113.28%
NFE220617C000400002022-05-27 3:34PM EDT40.008.407.908.90+1.44+20.69%2016471.97%
NFE220617C000450002022-05-27 3:56PM EDT45.004.203.904.60+0.70+20.00%981,24758.79%
NFE220617C000500002022-05-27 3:35PM EDT50.001.751.452.00+0.40+29.63%1612,41057.28%
NFE220617C000550002022-05-27 2:45PM EDT55.000.600.400.60+0.08+15.38%21639354.98%
NFE220617C000600002022-05-26 1:12PM EDT60.000.200.050.550.00-325266.70%
NFE220617C000650002022-04-06 10:19AM EDT65.000.550.350.800.00--9997.56%
NFE220617C000700002022-04-20 2:03PM EDT70.000.500.150.750.00-100103107.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFE220617P000100002022-04-19 12:50PM EDT10.000.050.000.750.00--12391.41%
NFE220617P000125002022-01-10 2:57PM EDT12.500.450.050.750.00-57341.41%
NFE220617P000150002022-04-19 12:51PM EDT15.000.100.000.750.00-522293.55%
NFE220617P000175002022-01-27 10:30AM EDT17.501.720.252.000.00-172336.13%
NFE220617P000200002022-05-12 10:04AM EDT20.001.250.000.750.00-1400226.37%
NFE220617P000225002022-03-29 9:42AM EDT22.500.450.000.700.00-20133196.09%
NFE220617P000250002022-05-18 3:32PM EDT25.000.250.050.550.00-21,232166.60%
NFE220617P000300002022-05-18 11:22AM EDT30.000.400.000.750.00-3644132.32%
NFE220617P000350002022-05-27 11:13AM EDT35.000.170.000.65-0.20-54.05%212092.38%
NFE220617P000400002022-05-27 11:13AM EDT40.000.620.350.75+0.10+19.23%215770.36%
NFE220617P000450002022-05-27 3:32PM EDT45.001.331.251.90-0.67-33.50%410062.11%
NFE220617P000500002022-05-27 2:42PM EDT50.003.833.404.60-6.67-63.52%4759.23%
NFE220617P000550002022-05-05 9:49AM EDT55.0014.207.508.200.00-102160.50%
NFE220617P000600002022-04-26 12:58PM EDT60.0020.3012.5014.400.00--74102.49%
NFE220617P000700002022-04-26 12:58PM EDT70.0030.0022.9024.300.00-51146.09%