New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240920C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 6.60 | 5.60 | 6.30 | 0.00 | - | - | 0 | 72.95% |
| NFE240920C00017500 | 2024-06-26 9:30AM EDT | 17.50 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 68.85% |
| NFE240920C00020000 | 2024-07-02 1:48PM EDT | 20.00 | 2.25 | 2.50 | 2.80 | 0.00 | - | 1 | 0 | 66.11% |
| NFE240920C00021000 | 2024-07-03 11:01AM EDT | 21.00 | 2.25 | 2.00 | 2.30 | -0.30 | -11.76% | 2 | 0 | 64.26% |
| NFE240920C00022500 | 2024-07-03 11:10AM EDT | 22.50 | 1.80 | 1.45 | 1.75 | +0.20 | +12.50% | 101 | 513 | 63.82% |
| NFE240920C00024000 | 2024-07-02 9:50AM EDT | 24.00 | 1.20 | 0.40 | 1.40 | 0.00 | - | 11 | 83 | 55.42% |
| NFE240920C00025000 | 2024-07-03 11:17AM EDT | 25.00 | 0.90 | 0.75 | 1.15 | +0.05 | +5.88% | 5 | 366 | 63.38% |
| NFE240920C00026000 | 2024-06-27 11:49AM EDT | 26.00 | 0.85 | 0.55 | 1.05 | 0.00 | - | 8 | 19 | 64.40% |
| NFE240920C00027000 | 2024-06-26 3:18PM EDT | 27.00 | 0.85 | 0.05 | 1.10 | 0.00 | - | 24 | 0 | 61.72% |
| NFE240920C00028000 | 2024-07-02 9:54AM EDT | 28.00 | 0.52 | 0.30 | 0.80 | 0.00 | - | 1 | 327 | 65.43% |
| NFE240920C00029000 | 2024-06-18 12:37PM EDT | 29.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 2 | 1 | 68.85% |
| NFE240920C00030000 | 2024-07-02 9:34AM EDT | 30.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 21 | 1,914 | 70.80% |
| NFE240920C00032000 | 2024-05-22 11:07AM EDT | 32.00 | 1.40 | 0.05 | 0.90 | 0.00 | - | 14 | 16 | 78.32% |
| NFE240920C00035000 | 2024-07-02 3:55PM EDT | 35.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 47 | 1,675 | 65.82% |
| NFE240920C00038000 | 2024-06-03 12:17PM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 0 | 91.80% |
| NFE240920C00039000 | 2024-06-03 2:33PM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 0 | 94.53% |
| NFE240920C00040000 | 2024-07-03 12:50PM EDT | 40.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 1,201 | 80.47% |
| NFE240920C00045000 | 2024-06-03 12:17PM EDT | 45.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 110.25% |
| NFE240920C00050000 | 2024-06-04 11:42AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 85 | 109.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240920P00012000 | 2024-06-26 1:53PM EDT | 12.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 0 | 138.18% |
| NFE240920P00015000 | 2024-04-25 11:06AM EDT | 15.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 95.80% |
| NFE240920P00017500 | 2024-07-03 11:06AM EDT | 17.50 | 1.05 | 0.85 | 1.25 | -0.10 | -8.70% | 1 | 0 | 62.65% |
| NFE240920P00019000 | 2024-07-03 11:00AM EDT | 19.00 | 1.70 | 1.40 | 1.75 | -0.05 | -2.86% | 14 | 11 | 60.16% |
| NFE240920P00020000 | 2024-07-03 11:01AM EDT | 20.00 | 2.15 | 1.95 | 2.25 | -0.10 | -4.44% | 12 | 4,655 | 60.99% |
| NFE240920P00021000 | 2024-07-03 11:08AM EDT | 21.00 | 2.70 | 2.50 | 2.75 | +0.05 | +1.89% | 1 | 39 | 59.86% |
| NFE240920P00022500 | 2024-07-02 3:06PM EDT | 22.50 | 3.84 | 3.40 | 3.70 | 0.00 | - | 4 | 0 | 58.69% |
| NFE240920P00024000 | 2024-07-01 3:22PM EDT | 24.00 | 4.50 | 3.70 | 4.90 | 0.00 | - | 8 | 28 | 65.97% |
| NFE240920P00025000 | 2024-06-25 9:30AM EDT | 25.00 | 4.22 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 55.76% |
| NFE240920P00026000 | 2024-06-03 3:47PM EDT | 26.00 | 2.94 | 5.80 | 7.30 | 0.00 | - | 1 | 24 | 67.97% |
| NFE240920P00027000 | 2024-06-12 12:26PM EDT | 27.00 | 5.50 | 6.40 | 8.20 | 0.00 | - | 10 | 0 | 64.84% |
| NFE240920P00028000 | 2024-06-07 12:00PM EDT | 28.00 | 5.50 | 7.10 | 9.10 | 0.00 | - | 3 | 3 | 61.82% |
| NFE240920P00029000 | 2024-05-20 9:36AM EDT | 29.00 | 4.00 | 7.30 | 10.30 | 0.00 | - | 2 | 7 | 50.20% |
| NFE240920P00030000 | 2024-07-03 12:32PM EDT | 30.00 | 9.90 | 8.50 | 10.40 | +0.50 | +5.32% | 1 | 0 | 82.28% |
| NFE240920P00035000 | 2024-06-06 2:57PM EDT | 35.00 | 12.00 | 12.50 | 16.90 | 0.00 | - | 1 | 0 | 58.20% |
| NFE240920P00040000 | 2024-02-29 10:38AM EDT | 40.00 | 7.10 | 9.50 | 10.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.