Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $8.92 as of 10/22/2024 2:32:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 5.60 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 5 | 7.50 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
4.00 | 4.40 | 7.00 | % | 0 | 0 | 6.45 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
5.00 | 3.60 | 4.60 | % | 0 | 0 | 3.22 | 0.97 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
6.00 | 2.55 | 3.20 | % | 0 | 0 | 1.58 | 0.90 | 0.06 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
7.00 | 1.95 | 2.20 | % | 0 | 0 | 0.92 | 0.81 | 0.09 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
8.00 | 1.35 | 1.50 | % | 0 | 0 | 0.95 | 0.68 | 0.13 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
9.00 | 0.90 | 1.05 | % | 0 | 0 | 0.96 | 0.54 | 0.15 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
10.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.41 | 0.14 | -0.01 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
11.00 | 0.35 | 0.50 | 0.45 | % | 9 | 0 | 0.98 | 0.30 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:48 PM EST | |
12.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.22 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
13.00 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.16 | 0.08 | -0.01 | 10/16/2024 | 10/22/2024 1:58:48 PM EST |
14.00 | 0.10 | 0.20 | % | 0 | 0 | 1.04 | 0.11 | 0.07 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
15.00 | 0.05 | 0.30 | % | 0 | 0 | 1.06 | 0.08 | 0.05 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
16.00 | 0.05 | 0.35 | % | 0 | 0 | 1.28 | 0.05 | 0.04 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
17.00 | 0.00 | 0.40 | % | 0 | 0 | 1.73 | 0.03 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
18.00 | 0.00 | 0.40 | % | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
5.00 | 0.05 | 0.45 | % | 0 | 0 | 2.04 | -0.03 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
6.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.10 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
7.00 | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 10 | 13 | 1.01 | -0.19 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
8.00 | 0.65 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 13 | 0.97 | -0.32 | 0.13 | -0.01 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
9.00 | 1.15 | 1.30 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.46 | 0.15 | -0.01 | 10/16/2024 | 10/22/2024 1:58:48 PM EST |
10.00 | 1.80 | 1.95 | % | 0 | 0 | 0.96 | -0.59 | 0.14 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
11.00 | 2.55 | 2.75 | % | 0 | 0 | 0.98 | -0.70 | 0.13 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
12.00 | 3.40 | 3.60 | % | 0 | 0 | 0.98 | -0.78 | 0.10 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
13.00 | 4.30 | 4.70 | % | 0 | 0 | 1.33 | -0.84 | 0.08 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
14.00 | 4.80 | 5.80 | % | 0 | 0 | 1.48 | -0.89 | 0.07 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
15.00 | 6.10 | 6.50 | % | 0 | 0 | 1.48 | -0.92 | 0.05 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
16.00 | 7.10 | 8.10 | % | 0 | 0 | 2.26 | -0.95 | 0.04 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
17.00 | 8.10 | 8.70 | % | 0 | 0 | 1.95 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
18.00 | 9.00 | 10.90 | % | 0 | 0 | 3.23 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:48 PM EST |