New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719C00015000 | 2024-07-01 3:51PM EDT | 15.00 | 5.65 | 4.90 | 6.80 | 0.00 | - | 3 | 3 | 151.37% |
| NFE240719C00018000 | 2024-06-28 10:25AM EDT | 18.00 | 3.77 | 1.80 | 2.80 | 0.00 | - | 1 | 1 | 80.86% |
| NFE240719C00019000 | 2024-07-02 2:13PM EDT | 19.00 | 1.53 | 1.70 | 1.95 | 0.00 | - | 3 | 35 | 60.94% |
| NFE240719C00020000 | 2024-07-03 12:47PM EDT | 20.00 | 1.17 | 1.10 | 1.20 | +0.17 | +17.00% | 65 | 538 | 56.93% |
| NFE240719C00021000 | 2024-07-03 12:06PM EDT | 21.00 | 0.68 | 0.70 | 0.80 | +0.13 | +23.64% | 93 | 0 | 60.16% |
| NFE240719C00022000 | 2024-07-03 12:52PM EDT | 22.00 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 16 | 1,776 | 62.70% |
| NFE240719C00023000 | 2024-07-03 12:55PM EDT | 23.00 | 0.29 | 0.25 | 0.35 | +0.05 | +20.83% | 7 | 0 | 65.23% |
| NFE240719C00024000 | 2024-07-02 12:37PM EDT | 24.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 2 | 440 | 68.75% |
| NFE240719C00025000 | 2024-07-03 10:07AM EDT | 25.00 | 0.05 | 0.10 | 0.25 | -0.10 | -66.67% | 351 | 5,598 | 76.95% |
| NFE240719C00026000 | 2024-07-01 3:43PM EDT | 26.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 16 | 600 | 80.27% |
| NFE240719C00027000 | 2024-07-02 3:31PM EDT | 27.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 92.97% |
| NFE240719C00028000 | 2024-07-03 11:34AM EDT | 28.00 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 14 | 360 | 93.36% |
| NFE240719C00029000 | 2024-06-24 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 138.28% |
| NFE240719C00030000 | 2024-07-03 11:37AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 3,021 | 102.73% |
| NFE240719C00031000 | 2024-06-24 10:34AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 109.38% |
| NFE240719C00032000 | 2024-06-10 3:13PM EDT | 32.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 13 | 0 | 176.76% |
| NFE240719C00035000 | 2024-05-31 2:41PM EDT | 35.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 55 | 84 | 199.22% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240719P00015000 | 2024-06-12 10:00AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 83.59% |
| NFE240719P00016000 | 2024-07-02 11:36AM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 74.61% |
| NFE240719P00017000 | 2024-07-02 10:05AM EDT | 17.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 70.90% |
| NFE240719P00018000 | 2024-07-03 10:33AM EDT | 18.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 100 | 0 | 64.26% |
| NFE240719P00019000 | 2024-07-03 12:49PM EDT | 19.00 | 0.45 | 0.35 | 0.45 | -0.08 | -15.09% | 52 | 224 | 56.35% |
| NFE240719P00020000 | 2024-07-03 11:20AM EDT | 20.00 | 0.75 | 0.70 | 0.80 | -0.23 | -23.47% | 94 | 0 | 54.49% |
| NFE240719P00021000 | 2024-07-03 11:10AM EDT | 21.00 | 1.30 | 1.25 | 1.35 | -0.25 | -16.13% | 40 | 0 | 54.79% |
| NFE240719P00022000 | 2024-07-02 1:52PM EDT | 22.00 | 2.51 | 1.90 | 2.15 | 0.00 | - | 6 | 0 | 56.45% |
| NFE240719P00023000 | 2024-07-01 3:30PM EDT | 23.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | 6 | 201 | 61.91% |
| NFE240719P00024000 | 2024-07-03 10:35AM EDT | 24.00 | 3.53 | 3.60 | 3.90 | -0.37 | -9.49% | 29 | 0 | 58.20% |
| NFE240719P00025000 | 2024-07-01 3:23PM EDT | 25.00 | 4.70 | 4.50 | 6.70 | 0.00 | - | 8 | 208 | 141.50% |
| NFE240719P00026000 | 2024-06-18 12:53PM EDT | 26.00 | 5.08 | 5.50 | 5.80 | 0.00 | - | 1 | 50 | 51.56% |
| NFE240719P00027000 | 2024-05-23 2:49PM EDT | 27.00 | 2.53 | 5.50 | 5.80 | 0.00 | - | 20 | 58 | 0.00% |
| NFE240719P00028000 | 2024-06-04 2:10PM EDT | 28.00 | 4.48 | 5.70 | 9.70 | 0.00 | - | 2 | 0 | 84.38% |
| NFE240719P00030000 | 2024-06-20 10:55AM EDT | 30.00 | 8.65 | 7.80 | 11.30 | 0.00 | - | 10 | 14 | 247.95% |
| NFE240719P00036000 | 2024-06-25 10:16AM EDT | 36.00 | 14.35 | 15.30 | 16.10 | 0.00 | - | - | 0 | 134.38% |
| NFE240719P00040000 | 2024-07-02 9:53AM EDT | 40.00 | 19.60 | 17.90 | 21.90 | 0.00 | - | 1 | 0 | 199.22% |
© 2024 Yahoo. All rights reserved.