Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $9.18 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 8.20 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 5.20 | 7.20 | 5.10 | 0.00 | 0.00% | 0 | 11 | 6.06 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 3.90 | 6.20 | % | 0 | 0 | 4.57 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 2.80 | 5.10 | % | 0 | 0 | 3.79 | 0.95 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 1.10 | 4.00 | % | 0 | 0 | 3.04 | 0.87 | 0.08 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 0.60 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.75 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.70 | 1.30 | % | 0 | 0 | 0.75 | 0.59 | 0.17 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.30 | 1.35 | 0.55 | +0.10 | +22.23% | 10 | 16 | 0.69 | 0.42 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.10 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.28 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.05 | 0.25 | % | 0 | 0 | 0.70 | 0.19 | 0.11 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.05 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.12 | 0.08 | -0.01 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.05 | 0.05 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.77 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 2.27 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 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 | 0.90 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.82 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 2.86 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.05 | -0.05 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.05 | 0.35 | 0.17 | -0.04 | -19.05% | 5 | 25 | 0.87 | -0.13 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.15 | 0.55 | 0.45 | +0.02 | +4.66% | 2 | 62 | 0.77 | -0.25 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.30 | 1.00 | 0.88 | -0.07 | -7.37% | 150 | 165 | 0.64 | -0.41 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.95 | 1.90 | % | 0 | 0 | 0.85 | -0.58 | 0.18 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 1.60 | 2.65 | % | 0 | 0 | 1.41 | -0.72 | 0.15 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 2.10 | 5.10 | % | 0 | 0 | 2.81 | -0.81 | 0.11 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 3.00 | 6.20 | % | 0 | 0 | 3.09 | -0.88 | 0.08 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 3.90 | 7.20 | % | 0 | 0 | 3.27 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 4.30 | 8.10 | % | 0 | 0 | 3.34 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 5.80 | 9.10 | % | 0 | 0 | 3.48 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 6.10 | 10.10 | % | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 6.50 | 10.50 | % | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST |