Stocks Options

LAST PRICE
8.9400
TODAY'S CHANGE (%)
Trending Down-0.7400 (-7.6446%)

Bid / Lots
8.9800/ 1
Ask / Lots
9.0100/ 8
Open / Previous Close
9.7700 / 9.6800
Day Range
Low 8.6400
High 9.9900
52 Week Range
Low 8.2000
High 40.0400
Volume
15,031,007
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 60.556

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFEIn the Money	$7.30In the Money	$9.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In 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	$5.50In the Money	$8.90In the Money	$6.58In the Money	$0.00In the Money	---In the Money	2In 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	$4.20In the Money	$7.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In 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	$4.70In the Money	$6.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$4.20In the Money	$5.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.70In the Money	$5.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.20In the Money	$4.60In 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	$2.65In the Money	$4.80In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	NFENear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
NFEIn the Money	$2.15In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	NFENear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.03Near the Money	1Near the Money	---Near the Money
NFEIn the Money	$1.65In the Money	$2.60In the Money	$1.91In the Money	$1.91In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$7.00	NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	233Near the Money
NFEIn the Money	$1.20In the Money	$1.75In the Money	$2.73In 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	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	51Near the Money	333Near the Money
NFEIn the Money	$0.90In the Money	$1.10In the Money	$2.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.00	NFENear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	37Near the Money	1,484Near the Money
NFEUnderlying issue's last price	$0.45Underlying issue's last price	$0.65Underlying issue's last price	$0.34Underlying issue's last price	$-1.11Underlying issue's last price	58Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$8.50Underlying issue's last price	NFEUnderlying issue's last price	$0.10Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	43Underlying issue's last price	538Underlying issue's last price
NFENear the Money	$0.20Near the Money	$0.35Near the Money	$0.23Near the Money	$-0.72Near the Money	419Near the Money	303Near the Money	Filter Table By Strike Price of$9.00	NFEIn the Money	$0.25In the Money	$0.45In the Money	$0.45In the Money	$0.25In the Money	292In the Money	1,021In the Money
NFENear the Money	$0.05Near the Money	$0.20Near the Money	$0.09Near the Money	$-0.51Near the Money	59Near the Money	84Near the Money	Filter Table By Strike Price of$9.50	NFEIn the Money	$0.55In the Money	$0.80In the Money	$0.80In the Money	$0.50In the Money	24In the Money	167In the Money
NFENear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.34Near the Money	58Near the Money	866Near the Money	Filter Table By Strike Price of$10.00	NFEIn the Money	$0.95In the Money	$1.30In the Money	$0.95In the Money	$0.30In the Money	83In the Money	225In the Money
NFENear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	18Near the Money	336Near the Money	Filter Table By Strike Price of$10.50	NFEIn the Money	$1.30In the Money	$2.05In the Money	$1.50In the Money	$0.66In the Money	5In the Money	104In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.14Near the Money	21Near the Money	440Near the Money	Filter Table By Strike Price of$11.00	NFEIn the Money	$1.80In the Money	$3.40In the Money	$2.10In the Money	$0.90In the Money	16In the Money	108In the Money
NFENear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.05Near the Money	20Near the Money	1,169Near the Money	Filter Table By Strike Price of$11.50	NFEIn the Money	$2.25In the Money	$4.00In the Money	$1.20In the Money	$0.00In the Money	---In the Money	62In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$12.00	NFEIn the Money	$2.80In the Money	$5.20In the Money	$1.53In the Money	$0.00In the Money	---In the Money	2In 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	132Out of the Money	Filter Table By Strike Price of$12.50	NFEIn the Money	$3.20In the Money	$5.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money	Filter Table By Strike Price of$13.00	NFEIn the Money	$3.70In the Money	$6.10In 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	100Out of the Money	Filter Table By Strike Price of$13.50	NFEIn the Money	$4.20In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$14.00	NFEIn the Money	$4.80In the Money	$7.20In the Money	$4.55In the Money	$0.00In the Money	---In the Money	3In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$14.50	NFEIn the Money	$5.30In the Money	$7.70In 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$15.00	NFEIn the Money	$4.60In the Money	$7.80In 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$15.50	NFEIn the Money	$5.20In the Money	$8.70In 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$16.00	NFEIn the Money	$5.50In the Money	$9.20In 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$16.50	NFEIn the Money	$6.00In the Money	$9.70In 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$17.00	NFEIn the Money	$7.80In the Money	$10.20In 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$17.50	NFEIn the Money	$7.00In the Money	$10.60In 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$18.00	NFEIn the Money	$7.60In the Money	$11.20In 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$18.50	NFEIn the Money	$9.30In the Money	$11.60In 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$19.00	NFEIn the Money	$8.60In the Money	$12.20In 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	$9.10In the Money	$12.70In 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$20.00	NFEIn the Money	$9.50In the Money	$13.00In 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$20.50	NFEIn the Money	$10.10In the Money	$13.70In 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$21.00	NFEIn the Money	$10.70In the Money	$14.20In 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	$11.20In the Money	$14.70In 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	$12.80In the Money	$14.80In 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	$13.80In the Money	$16.20In 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	$0.00Out 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	$14.50In the Money	$18.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)