Stocks Options

LAST PRICE
9.7700
TODAY'S CHANGE (%)
Trending Up0.7900 (8.7973%)

Bid / Lots
9.4100/ 1
Ask / Lots
9.6000/ 9
Open / Previous Close
9.1900 / 8.9800
Day Range
Low 9.1850
High 10.0200
52 Week Range
Low 8.8500
High 40.0400
Volume
4,721,900
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 59.113

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFEIn the Money	$8.50In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$7.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$6.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$5.60In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$4.80In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$4.50In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.40In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.50In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	NFEOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NFEIn the Money	$3.00In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFEIn the Money	$1.85In the Money	$3.60In the Money	$2.55In the Money	$-0.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$7.00	NFENear the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
NFEIn the Money	$1.45In the Money	$3.20In the Money	$2.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	NFENear the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
NFEIn the Money	$0.85In the Money	$2.70In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	NFENear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
NFEIn the Money	$1.05In the Money	$2.15In the Money	$1.14In the Money	$0.49In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$8.50	NFENear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	224Near the Money
NFEIn the Money	$0.25In the Money	$1.70In the Money	$0.89In the Money	$0.67In the Money	25In the Money	58In the Money	Filter Table By Strike Price of$9.00	NFENear the Money	---Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	427Near the Money
NFEUnderlying issue's last price	$0.20Underlying issue's last price	$0.75Underlying issue's last price	$0.25Underlying issue's last price	$0.17Underlying issue's last price	67Underlying issue's last price	693Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	NFEUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$-0.47Underlying issue's last price	52Underlying issue's last price	217Underlying issue's last price
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	174Near the Money	1,767Near the Money	Filter Table By Strike Price of$10.00	NFEIn the Money	$0.15In the Money	$0.75In the Money	$0.25In the Money	$-0.81In the Money	191In the Money	175In the Money
NFENear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	761Near the Money	Filter Table By Strike Price of$10.50	NFEIn the Money	$0.40In the Money	$1.15In the Money	$0.80In the Money	$0.00In the Money	---In the Money	56In the Money
NFENear the Money	---Near the Money	$0.25Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	666Near the Money	Filter Table By Strike Price of$11.00	NFEIn the Money	$0.60In the Money	$1.70In the Money	$1.52In the Money	$0.00In the Money	---In the Money	20In the Money
NFENear the Money	---Near the Money	$0.50Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$11.50	NFEIn the Money	$1.10In the Money	$2.55In the Money	$0.70In the Money	$0.00In the Money	---In the Money	14In the Money
NFENear the Money	---Near the Money	$0.30Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$12.00	NFEIn the Money	$2.00In the Money	$3.10In the Money	$0.58In the Money	$0.00In the Money	---In the Money	21In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$12.50	NFEIn the Money	$1.80In the Money	$3.30In the Money	$2.70In the Money	$0.00In the Money	---In the Money	2In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$13.00	NFEIn the Money	$2.70In the Money	$4.00In the Money	$1.95In the Money	$0.00In the Money	---In the Money	4In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$13.50	NFEIn the Money	$2.95In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$14.00	NFEIn the Money	$3.40In the Money	$5.00In the Money	$4.18In the Money	$0.76In the Money	1In the Money	1In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	NFEIn the Money	$4.00In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$15.00	NFEIn the Money	$4.40In the Money	$6.00In the Money	$5.02In the Money	$0.00In the Money	---In the Money	2In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	NFEIn the Money	$5.20In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$16.00	NFEIn the Money	$5.50In the Money	$7.00In the Money	$4.17In the Money	$0.00In the Money	---In the Money	1In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	NFEIn the Money	$5.90In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$17.00	NFEIn the Money	$6.40In the Money	$8.00In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$17.50	NFEIn the Money	$6.90In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	NFEIn the Money	$7.70In the Money	$9.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	NFEIn the Money	$8.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	NFEIn the Money	$8.70In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	NFEIn the Money	$9.20In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$20.00	NFEIn the Money	$9.40In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	NFEIn the Money	$9.90In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$21.00	NFEIn the Money	$10.40In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	NFEIn the Money	$10.90In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	NFEIn the Money	$11.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	NFEIn the Money	$12.40In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	NFEIn the Money	$13.40In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	NFEIn the Money	$14.80In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	NFEIn the Money	$15.40In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	NFEIn the Money	$16.40In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	NFEIn the Money	$19.80In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

New Fortress Energy Inc
NASDAQ:NFEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)