New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real Time 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 | 2024-06-11 3:07PM EDT | 15.00 | 7.35 | 5.00 | 9.10 | 0.00 | - | - | 3 | 97.27% |
| NFE240719C00018000 | 2024-06-28 10:25AM EDT | 18.00 | 3.77 | 2.40 | 6.00 | +3.77 | - | 1 | 2 | 76.76% |
| NFE240719C00019000 | 2024-06-28 10:26AM EDT | 19.00 | 2.80 | 3.20 | 4.30 | +0.05 | +1.82% | 1 | 7 | 102.25% |
| NFE240719C00020000 | 2024-06-28 3:43PM EDT | 20.00 | 2.30 | 2.40 | 2.60 | +0.40 | +21.05% | 240 | 427 | 66.70% |
| NFE240719C00021000 | 2024-06-28 3:34PM EDT | 21.00 | 1.66 | 1.70 | 1.80 | +0.41 | +32.80% | 201 | 871 | 61.23% |
| NFE240719C00022000 | 2024-06-28 3:53PM EDT | 22.00 | 1.20 | 1.10 | 1.25 | +0.47 | +64.38% | 278 | 1,640 | 59.28% |
| NFE240719C00023000 | 2024-06-28 3:53PM EDT | 23.00 | 0.79 | 0.70 | 0.85 | +0.22 | +38.60% | 96 | 6,047 | 59.57% |
| NFE240719C00024000 | 2024-06-28 2:40PM EDT | 24.00 | 0.50 | 0.45 | 0.50 | +0.27 | +117.39% | 72 | 356 | 58.89% |
| NFE240719C00025000 | 2024-06-28 3:35PM EDT | 25.00 | 0.34 | 0.30 | 0.40 | +0.14 | +70.00% | 71 | 5,737 | 63.67% |
| NFE240719C00026000 | 2024-06-28 9:35AM EDT | 26.00 | 0.27 | 0.10 | 0.30 | +0.14 | +107.69% | 4 | 598 | 62.50% |
| NFE240719C00027000 | 2024-06-28 3:35PM EDT | 27.00 | 0.16 | 0.05 | 0.25 | -0.04 | -20.00% | 7 | 266 | 66.60% |
| NFE240719C00028000 | 2024-06-27 2:54PM EDT | 28.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 159 | 71.88% |
| NFE240719C00029000 | 2024-06-24 9:33AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 196 | 115.63% |
| NFE240719C00030000 | 2024-06-26 11:00AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 3,021 | 78.13% |
| NFE240719C00031000 | 2024-06-24 10:34AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,982 | 84.38% |
| NFE240719C00032000 | 2024-06-10 3:13PM EDT | 32.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 13 | 23 | 121.88% |
| NFE240719C00035000 | 2024-05-31 2:41PM EDT | 35.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 55 | 84 | 161.72% |
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 | 2.15 | 0.00 | - | 1 | 1 | 213.67% |
| NFE240719P00016000 | 2024-06-27 12:34PM EDT | 16.00 | 0.12 | 0.00 | 0.15 | +0.12 | - | - | 5 | 84.38% |
| NFE240719P00017000 | 2024-06-28 9:32AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 179 | 65.63% |
| NFE240719P00018000 | 2024-06-28 9:37AM EDT | 18.00 | 0.15 | 0.05 | 0.25 | +0.15 | - | 10 | 1 | 68.75% |
| NFE240719P00019000 | 2024-06-28 9:51AM EDT | 19.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 6 | 202 | 64.06% |
| NFE240719P00020000 | 2024-06-28 2:38PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | -0.15 | -25.00% | 36 | 2,717 | 57.23% |
| NFE240719P00021000 | 2024-06-28 12:09PM EDT | 21.00 | 0.75 | 0.65 | 0.80 | -0.40 | -34.78% | 6 | 1,436 | 58.79% |
| NFE240719P00022000 | 2024-06-28 10:42AM EDT | 22.00 | 1.32 | 1.00 | 1.20 | -0.38 | -22.35% | 6 | 580 | 54.49% |
| NFE240719P00023000 | 2024-06-28 2:13PM EDT | 23.00 | 1.85 | 1.55 | 1.75 | -0.20 | -9.76% | 3 | 194 | 51.95% |
| NFE240719P00024000 | 2024-06-28 9:30AM EDT | 24.00 | 1.85 | 2.30 | 2.50 | -1.36 | -42.37% | 1 | 129 | 53.13% |
| NFE240719P00025000 | 2024-06-28 9:30AM EDT | 25.00 | 3.90 | 3.10 | 3.40 | -1.40 | -26.42% | 1 | 217 | 54.79% |
| NFE240719P00026000 | 2024-06-18 12:53PM EDT | 26.00 | 5.08 | 4.00 | 4.30 | 0.00 | - | 1 | 50 | 55.47% |
| NFE240719P00027000 | 2024-05-23 2:49PM EDT | 27.00 | 2.53 | 5.50 | 5.80 | 0.00 | - | 20 | 58 | 105.08% |
| NFE240719P00028000 | 2024-06-04 2:10PM EDT | 28.00 | 4.48 | 5.80 | 6.40 | 0.00 | - | 2 | 13 | 65.23% |
| NFE240719P00030000 | 2024-06-20 10:55AM EDT | 30.00 | 8.65 | 6.90 | 9.90 | 0.00 | - | 10 | 14 | 114.45% |
| NFE240719P00036000 | 2024-06-25 10:16AM EDT | 36.00 | 14.35 | 12.40 | 16.00 | +14.35 | - | - | 0 | 132.42% |
| NFE240719P00040000 | 2024-06-28 9:54AM EDT | 40.00 | 18.30 | 16.40 | 20.00 | +18.30 | - | 1 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.