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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.70 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 3.00 | 6.00 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.50 | 5.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 5.00 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.50 | 4.50 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 4.00 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 2.60 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 2.90 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 2.50 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 2.00 | 4.20 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 1.55 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 1.05 | 2.90 | 1.05 | -0.61 | -36.75% | 15 | 7 | 9.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 0.65 | 0.85 | 0.75 | 0.00 | 0.00% | 1 | 30 | 3.02 | 0.94 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 52 | 718 | 0.77 | 0.64 | 0.74 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 211 | 240 | 0.72 | 0.28 | 0.61 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 501 | 1.08 | 0.07 | 0.24 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 117 | 3.20 | 0.01 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 165 | 2.99 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 25 | 6.13 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 12 | 6.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 27 | 7.31 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 13 | 8.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.90 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 265 | 3.75 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 1,038 | 6.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 18 | 396 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 158 | 1.24 | -0.06 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.10 | 0.20 | 0.21 | +0.01 | +5.00% | 1 | 134 | 0.81 | -0.36 | 0.74 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.30 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.99 | -0.72 | 0.61 | -0.04 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.50 | 1.45 | 1.18 | 0.00 | 0.00% | 0 | 10 | 3.96 | -0.93 | 0.24 | -0.02 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 1.10 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 7.14 | -0.99 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 1.60 | 3.90 | % | 0 | 0 | 9.89 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.50 | 1.30 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 2.65 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 3.20 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 3.70 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.50 | 4.10 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 4.60 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.50 | 5.10 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 5.70 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 6.20 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 6.70 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 7.10 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 6.50 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 8.10 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 7.50 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 9.20 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 9.60 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |