New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE251219C00015000 | 2024-07-01 3:05PM EDT | 15.00 | 8.22 | 7.70 | 11.00 | 0.00 | - | 18 | 551 | 77.34% |
| NFE251219C00020000 | 2024-07-03 12:31PM EDT | 20.00 | 5.80 | 5.80 | 8.50 | +0.02 | +0.35% | 5 | 0 | 74.02% |
| NFE251219C00022000 | 2024-07-01 3:47PM EDT | 22.00 | 5.20 | 5.00 | 7.50 | 0.00 | - | 265 | 0 | 71.09% |
| NFE251219C00025000 | 2024-07-03 9:47AM EDT | 25.00 | 4.20 | 2.30 | 6.50 | -0.14 | -3.23% | 48 | 0 | 60.57% |
| NFE251219C00027000 | 2024-06-28 9:57AM EDT | 27.00 | 4.00 | 3.70 | 6.00 | 0.00 | - | 2 | 68 | 70.11% |
| NFE251219C00030000 | 2024-07-03 9:37AM EDT | 30.00 | 2.90 | 2.80 | 5.50 | -0.20 | -6.45% | 20 | 0 | 69.28% |
| NFE251219C00032000 | 2024-06-28 11:21AM EDT | 32.00 | 3.55 | 2.00 | 5.00 | 0.00 | - | 2 | 0 | 66.26% |
| NFE251219C00035000 | 2024-07-03 10:59AM EDT | 35.00 | 2.35 | 2.25 | 5.00 | +0.08 | +3.52% | 4 | 409 | 72.39% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE251219P00015000 | 2024-06-20 10:58AM EDT | 15.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 56.69% |
| NFE251219P00018000 | 2024-07-01 3:05PM EDT | 18.00 | 3.11 | 2.70 | 4.00 | 0.00 | - | 12 | 0 | 56.23% |
| NFE251219P00020000 | 2024-07-03 11:32AM EDT | 20.00 | 4.40 | 4.30 | 5.00 | -0.21 | -4.56% | 20 | 0 | 50.42% |
| NFE251219P00022000 | 2024-06-17 2:18PM EDT | 22.00 | 4.80 | 5.30 | 8.50 | 0.00 | - | 6 | 0 | 60.57% |
| NFE251219P00025000 | 2024-07-03 11:08AM EDT | 25.00 | 7.40 | 5.00 | 10.00 | +0.90 | +13.85% | 2 | 241 | 70.48% |
| NFE251219P00027000 | 2024-06-20 1:39PM EDT | 27.00 | 7.77 | 6.50 | 11.40 | 0.00 | - | 20 | 0 | 69.23% |
| NFE251219P00035000 | 2024-07-02 2:21PM EDT | 35.00 | 15.85 | 13.00 | 18.00 | 0.00 | - | 60 | 0 | 69.69% |
© 2024 Yahoo. All rights reserved.