New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE250117C00015000 | 2024-06-14 12:25PM EDT | 15.00 | 7.55 | 6.50 | 8.30 | 0.00 | - | - | 1 | 82.42% |
| NFE250117C00017000 | 2024-06-24 2:17PM EDT | 17.00 | 7.10 | 5.20 | 5.90 | 0.00 | - | 10 | 0 | 66.89% |
| NFE250117C00019000 | 2024-07-02 12:18PM EDT | 19.00 | 4.10 | 4.10 | 4.70 | 0.00 | - | 4 | 4 | 64.26% |
| NFE250117C00020000 | 2024-07-02 3:10PM EDT | 20.00 | 3.73 | 3.70 | 4.20 | 0.00 | - | 10 | 0 | 64.11% |
| NFE250117C00021000 | 2024-07-01 2:24PM EDT | 21.00 | 3.90 | 3.20 | 3.70 | 0.00 | - | 1 | 1 | 62.45% |
| NFE250117C00022000 | 2024-06-25 12:44PM EDT | 22.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 3 | 4 | 58.08% |
| NFE250117C00023000 | 2024-06-26 3:04PM EDT | 23.00 | 2.48 | 2.45 | 3.10 | 0.00 | - | 3 | 0 | 62.72% |
| NFE250117C00024000 | 2024-07-02 11:51AM EDT | 24.00 | 2.35 | 2.15 | 2.80 | 0.00 | - | 16 | 67 | 62.62% |
| NFE250117C00025000 | 2024-07-03 12:45PM EDT | 25.00 | 2.23 | 1.85 | 2.40 | +0.23 | +11.50% | 3 | 101 | 61.13% |
| NFE250117C00026000 | 2024-07-02 11:14AM EDT | 26.00 | 1.80 | 1.60 | 2.15 | 0.00 | - | 4 | 21 | 60.86% |
| NFE250117C00028000 | 2024-07-01 3:06PM EDT | 28.00 | 1.60 | 1.20 | 2.05 | 0.00 | - | 10 | 73 | 63.57% |
| NFE250117C00030000 | 2024-07-02 2:42PM EDT | 30.00 | 1.10 | 0.85 | 1.80 | 0.00 | - | 14 | 0 | 64.01% |
| NFE250117C00031000 | 2024-07-02 11:14AM EDT | 31.00 | 1.00 | 0.70 | 1.65 | 0.00 | - | 4 | 0 | 63.77% |
| NFE250117C00034000 | 2024-07-03 12:45PM EDT | 34.00 | 0.79 | 0.55 | 1.15 | +0.04 | +5.33% | 2 | 0 | 63.87% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE250117P00015000 | 2024-07-01 1:23PM EDT | 15.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 1 | 0 | 61.77% |
| NFE250117P00017000 | 2024-06-13 2:06PM EDT | 17.00 | 1.20 | 1.60 | 2.15 | 0.00 | - | 4 | 4 | 60.52% |
| NFE250117P00018000 | 2024-06-25 3:54PM EDT | 18.00 | 2.05 | 2.00 | 2.55 | 0.00 | - | 4 | 0 | 59.52% |
| NFE250117P00019000 | 2024-07-02 1:41PM EDT | 19.00 | 2.75 | 2.45 | 2.95 | 0.00 | - | 201 | 0 | 58.15% |
| NFE250117P00020000 | 2024-07-03 12:45PM EDT | 20.00 | 3.17 | 2.90 | 3.50 | -0.02 | -0.63% | 2 | 0 | 57.37% |
| NFE250117P00021000 | 2024-07-01 10:03AM EDT | 21.00 | 2.85 | 3.30 | 4.10 | 0.00 | - | 1 | 0 | 55.86% |
| NFE250117P00022000 | 2024-07-01 10:21AM EDT | 22.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 10 | 60 | 55.32% |
| NFE250117P00023000 | 2024-06-25 9:30AM EDT | 23.00 | 3.86 | 4.70 | 5.60 | 0.00 | - | 1 | 531 | 58.30% |
| NFE250117P00025000 | 2024-06-03 10:33AM EDT | 25.00 | 2.80 | 5.90 | 7.50 | 0.00 | - | 4 | 4 | 60.06% |
| NFE250117P00028000 | 2024-06-06 2:04PM EDT | 28.00 | 5.70 | 7.50 | 9.20 | 0.00 | - | - | 0 | 62.38% |
| NFE250117P00030000 | 2024-06-07 11:37AM EDT | 30.00 | 7.70 | 9.80 | 11.60 | 0.00 | - | 2 | 0 | 58.64% |
| NFE250117P00035000 | 2024-06-03 10:49AM EDT | 35.00 | 10.45 | 13.90 | 16.10 | 0.00 | - | 12 | 12 | 52.15% |
© 2024 Yahoo. All rights reserved.