New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816C00016000 | 2024-06-24 11:44AM EDT | 16.00 | 6.60 | 4.80 | 5.20 | 0.00 | - | 10 | 5 | 86.23% |
| NFE240816C00018000 | 2024-06-21 1:17PM EDT | 18.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 5 | 55 | 77.83% |
| NFE240816C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 3.60 | 2.70 | 2.90 | 0.00 | - | - | 1 | 75.39% |
| NFE240816C00020000 | 2024-07-03 11:26AM EDT | 20.00 | 2.15 | 2.15 | 2.35 | +0.05 | +2.38% | 100 | 469 | 74.07% |
| NFE240816C00021000 | 2024-07-03 9:44AM EDT | 21.00 | 1.80 | 1.65 | 1.85 | +0.22 | +13.92% | 4 | 0 | 71.88% |
| NFE240816C00022000 | 2024-07-02 3:58PM EDT | 22.00 | 1.21 | 1.25 | 1.50 | 0.00 | - | 7 | 0 | 71.58% |
| NFE240816C00023000 | 2024-07-02 3:42PM EDT | 23.00 | 0.95 | 0.95 | 1.25 | 0.00 | - | 97 | 387 | 72.51% |
| NFE240816C00024000 | 2024-07-01 11:46AM EDT | 24.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 27 | 0 | 74.32% |
| NFE240816C00025000 | 2024-07-03 10:35AM EDT | 25.00 | 0.75 | 0.60 | 0.80 | +0.11 | +17.19% | 11 | 1,287 | 74.22% |
| NFE240816C00026000 | 2024-06-28 2:40PM EDT | 26.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 77.05% |
| NFE240816C00027000 | 2024-07-03 12:40PM EDT | 27.00 | 0.47 | 0.35 | 0.55 | -0.08 | -14.55% | 1 | 0 | 76.07% |
| NFE240816C00028000 | 2024-07-01 10:20AM EDT | 28.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 5 | 0 | 77.83% |
| NFE240816C00029000 | 2024-07-03 10:57AM EDT | 29.00 | 0.33 | 0.20 | 0.40 | -0.05 | -13.16% | 1 | 0 | 78.42% |
| NFE240816C00030000 | 2024-07-02 3:41PM EDT | 30.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 77.73% |
| NFE240816C00031000 | 2024-06-20 1:17PM EDT | 31.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 35 | 82.42% |
| NFE240816C00032000 | 2024-06-28 2:40PM EDT | 32.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 495 | 86.91% |
| NFE240816C00033000 | 2024-06-26 2:27PM EDT | 33.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 86.33% |
| NFE240816C00034000 | 2024-06-28 11:27AM EDT | 34.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 16 | 0 | 109.18% |
| NFE240816C00035000 | 2024-07-02 3:11PM EDT | 35.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 112 | 0 | 88.28% |
| NFE240816C00036000 | 2024-05-21 9:40AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NFE240816C00037000 | 2024-05-15 11:16AM EDT | 37.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | - | 2 | 108.98% |
| NFE240816C00040000 | 2024-06-26 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 130.08% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816P00013000 | 2024-07-01 2:42PM EDT | 13.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 93.55% |
| NFE240816P00014000 | 2024-07-02 2:28PM EDT | 14.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 85.94% |
| NFE240816P00015000 | 2024-06-26 9:35AM EDT | 15.00 | 0.28 | 0.20 | 0.50 | 0.00 | - | 8 | 20 | 81.45% |
| NFE240816P00016000 | 2024-07-02 3:59PM EDT | 16.00 | 0.48 | 0.35 | 0.60 | 0.00 | - | 10 | 0 | 76.66% |
| NFE240816P00017000 | 2024-07-03 11:01AM EDT | 17.00 | 0.75 | 0.55 | 0.85 | +0.15 | +25.00% | 35 | 28 | 75.10% |
| NFE240816P00018000 | 2024-07-03 10:56AM EDT | 18.00 | 1.00 | 0.85 | 1.10 | -0.10 | -9.09% | 3 | 616 | 72.95% |
| NFE240816P00019000 | 2024-07-03 10:07AM EDT | 19.00 | 1.20 | 1.25 | 1.45 | -0.20 | -14.29% | 7 | 0 | 71.97% |
| NFE240816P00020000 | 2024-07-03 10:55AM EDT | 20.00 | 1.75 | 1.65 | 1.85 | -0.15 | -7.89% | 34 | 0 | 69.04% |
| NFE240816P00021000 | 2024-07-03 10:41AM EDT | 21.00 | 2.20 | 2.15 | 2.35 | -0.25 | -10.20% | 3 | 0 | 66.94% |
| NFE240816P00022000 | 2024-07-03 10:46AM EDT | 22.00 | 2.85 | 2.80 | 3.00 | -0.35 | -10.94% | 15 | 340 | 67.43% |
| NFE240816P00023000 | 2024-07-01 9:30AM EDT | 23.00 | 2.72 | 3.40 | 3.70 | 0.00 | - | 1 | 733 | 65.23% |
| NFE240816P00024000 | 2024-07-02 11:03AM EDT | 24.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 215 | 66.46% |
| NFE240816P00025000 | 2024-06-28 9:30AM EDT | 25.00 | 4.53 | 5.00 | 5.30 | 0.00 | - | 1 | 822 | 65.53% |
| NFE240816P00026000 | 2024-06-28 10:32AM EDT | 26.00 | 5.00 | 5.80 | 6.20 | 0.00 | - | 4 | 0 | 64.65% |
| NFE240816P00027000 | 2024-06-24 12:20PM EDT | 27.00 | 5.30 | 6.70 | 7.10 | 0.00 | - | 1 | 0 | 64.65% |
| NFE240816P00028000 | 2024-06-18 10:00AM EDT | 28.00 | 7.25 | 7.60 | 8.00 | 0.00 | - | 1 | 0 | 62.31% |
| NFE240816P00029000 | 2024-05-17 10:11AM EDT | 29.00 | 3.81 | 7.30 | 7.70 | 0.00 | - | 2 | 21 | 0.00% |
| NFE240816P00030000 | 2024-06-21 9:46AM EDT | 30.00 | 8.62 | 9.40 | 10.00 | 0.00 | - | 2 | 0 | 59.77% |
| NFE240816P00033000 | 2024-05-15 9:56AM EDT | 33.00 | 6.00 | 11.70 | 12.10 | 0.00 | - | - | 900 | 0.00% |
| NFE240816P00034000 | 2024-05-17 10:23AM EDT | 34.00 | 8.00 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.