Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $27.24 as of 4/26/2024 3:32:46 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 | 14.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 9.50 | 11.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 7.00 | 9.40 | 8.52 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 4.70 | 6.30 | 4.80 | -1.10 | -18.65% | 1 | 10 | 0.71 | 0.92 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 1.60 | 2.80 | 2.70 | -1.00 | -27.03% | 2 | 45 | 0.51 | 0.76 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 196 | 777 | 0.54 | 0.26 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 7 | 798 | 0.73 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.13 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.08 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.50 | 0.55 | 0.45 | -0.10 | -18.19% | 56 | 1,622 | 0.55 | -0.24 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 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 4:00:02 PM EST |
| 35.00 | 7.50 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 21 | 1.21 | -0.97 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 12.80 | 14.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 17.80 | 19.80 | 15.42 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |