Singapore markets open in 51 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,520.52 -60.91 (-0.09%) CMC Crypto 200
1,440.49 -6.18 (-0.43%)
New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816C00020000 | 2024-06-10 11:48AM EDT | 20.00 | 4.09 | 3.80 | 4.10 | -1.89 | -31.61% | 5 | 0 | 58.69% |
| NFE240816C00022000 | 2024-05-28 2:32PM EDT | 22.00 | 4.25 | 2.50 | 2.80 | 0.00 | - | 4 | 9 | 55.57% |
| NFE240816C00023000 | 2024-06-10 10:10AM EDT | 23.00 | 2.10 | 2.00 | 2.25 | -0.24 | -10.26% | 9 | 1 | 54.59% |
| NFE240816C00024000 | 2024-06-10 3:35PM EDT | 24.00 | 1.75 | 1.55 | 1.75 | -0.40 | -18.60% | 28 | 38 | 53.08% |
| NFE240816C00025000 | 2024-06-10 3:28PM EDT | 25.00 | 1.35 | 1.20 | 1.40 | -0.14 | -9.40% | 169 | 842 | 52.98% |
| NFE240816C00026000 | 2024-06-07 10:48AM EDT | 26.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | 1 | 233 | 53.91% |
| NFE240816C00027000 | 2024-06-07 1:54PM EDT | 27.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 41 | 286 | 54.83% |
| NFE240816C00028000 | 2024-06-10 10:42AM EDT | 28.00 | 0.66 | 0.55 | 0.80 | -0.09 | -12.00% | 27 | 276 | 55.27% |
| NFE240816C00029000 | 2024-06-07 1:54PM EDT | 29.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 45 | 0 | 55.37% |
| NFE240816C00030000 | 2024-06-10 11:44AM EDT | 30.00 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 84 | 394 | 57.23% |
| NFE240816C00031000 | 2024-05-31 9:41AM EDT | 31.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 35 | 57.32% |
| NFE240816C00032000 | 2024-06-10 10:19AM EDT | 32.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 1 | 490 | 61.33% |
| NFE240816C00033000 | 2024-05-16 10:22AM EDT | 33.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 0 | 58.40% |
| NFE240816C00034000 | 2024-06-04 1:41PM EDT | 34.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 1,290 | 60.16% |
| NFE240816C00035000 | 2024-06-10 1:49PM EDT | 35.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 204 | 23,994 | 61.62% |
| NFE240816C00036000 | 2024-05-21 9:40AM EDT | 36.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 62.70% |
| NFE240816C00037000 | 2024-05-15 11:16AM EDT | 37.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 2 | 81.54% |
| NFE240816C00040000 | 2024-06-06 12:11PM EDT | 40.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 90.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFE240816P00015000 | 2024-06-05 11:30AM EDT | 15.00 | 0.20 | 0.00 | 0.30 | +0.06 | +42.86% | 10 | 0 | 66.02% |
| NFE240816P00017000 | 2024-06-10 10:31AM EDT | 17.00 | 0.31 | 0.25 | 0.50 | +0.01 | +3.33% | 4 | 10 | 64.26% |
| NFE240816P00018000 | 2024-06-04 9:34AM EDT | 18.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 58.74% |
| NFE240816P00020000 | 2024-06-10 2:07PM EDT | 20.00 | 0.75 | 0.75 | 0.95 | +0.05 | +7.14% | 228 | 0 | 54.49% |
| NFE240816P00021000 | 2024-06-10 1:35PM EDT | 21.00 | 1.11 | 1.05 | 1.25 | +0.01 | +0.91% | 10 | 0 | 52.88% |
| NFE240816P00022000 | 2024-06-10 3:36PM EDT | 22.00 | 1.50 | 1.40 | 1.65 | +0.14 | +10.29% | 3 | 43 | 51.42% |
| NFE240816P00023000 | 2024-06-10 3:49PM EDT | 23.00 | 2.00 | 1.85 | 2.15 | +0.10 | +5.26% | 231 | 370 | 50.64% |
| NFE240816P00024000 | 2024-06-10 3:31PM EDT | 24.00 | 2.50 | 2.40 | 2.70 | +0.25 | +11.11% | 5 | 194 | 53.61% |
| NFE240816P00025000 | 2024-06-10 11:14AM EDT | 25.00 | 3.30 | 3.10 | 3.40 | +0.28 | +9.27% | 52 | 812 | 50.88% |
| NFE240816P00026000 | 2024-06-04 10:52AM EDT | 26.00 | 3.20 | 3.80 | 4.10 | 0.00 | - | 8 | 100 | 50.24% |
| NFE240816P00027000 | 2024-05-29 2:58PM EDT | 27.00 | 3.80 | 4.60 | 4.90 | 0.00 | - | 44 | 72 | 50.88% |
| NFE240816P00028000 | 2024-06-03 1:05PM EDT | 28.00 | 4.00 | 5.40 | 5.70 | 0.00 | - | 12 | 30 | 50.00% |
| NFE240816P00029000 | 2024-05-17 10:11AM EDT | 29.00 | 3.81 | 4.70 | 6.60 | 0.00 | - | 2 | 21 | 57.03% |
| NFE240816P00030000 | 2024-06-06 12:09PM EDT | 30.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 1 | 2 | 58.11% |
| NFE240816P00033000 | 2024-05-15 9:56AM EDT | 33.00 | 6.00 | 8.40 | 11.20 | 0.00 | - | - | 900 | 96.24% |
| NFE240816P00034000 | 2024-05-17 10:23AM EDT | 34.00 | 8.00 | 10.90 | 11.70 | 0.00 | - | 1 | 1 | 64.55% |
© 2024 Yahoo. All rights reserved.