Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $27.24 as of 4/26/2024 2:22:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 13.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 17.50 | 9.50 | 10.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 20.00 | 7.10 | 8.90 | 8.52 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 1:59:04 PM EST |
| 22.50 | 4.70 | 5.00 | 4.80 | -1.10 | -18.65% | 1 | 10 | 0.73 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 25.00 | 2.60 | 2.80 | 2.70 | -1.00 | -27.03% | 1 | 45 | 0.54 | 0.78 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 86 | 777 | 0.55 | 0.26 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 7 | 798 | 0.59 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 1:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 4/26/2024 1:59:04 PM EST | |||
| 22.50 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.07 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 1:59:04 PM EST |
| 25.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 48 | 1,622 | 0.52 | -0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | +0.20 | +6.46% | 1 | 886 | 0.56 | -0.74 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 35.00 | 7.80 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.97 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 1:59:04 PM EST |
| 40.00 | 12.80 | 14.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 45.00 | 17.80 | 18.10 | 15.42 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 1:59:04 PM EST |