Stocks Options

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

Bid / Lots
9.5000/ 2
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
4,722,021
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 59.807

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	$8.60In 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	$7.60In the Money	$8.50In 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	$6.60In the Money	$7.50In 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	$6.50In 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	$5.10In 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$4.50	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	$4.60In the Money	$5.40In 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	$4.10In the Money	$5.00In 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	$3.60In the Money	$4.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.00	NFEOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$2.60In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	NFENear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	58Near the Money
NFEIn the Money	$2.20In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	178Near the Money
NFEIn the Money	$1.60In the Money	$2.10In the Money	$1.82In the Money	$0.72In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$8.00	NFENear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.09Near the Money	2Near the Money	451Near the Money
NFEIn the Money	$1.35In the Money	$1.60In the Money	$1.24In the Money	$0.06In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$8.50	NFENear the Money	$0.10Near the Money	$0.30Near the Money	$0.12Near the Money	$-0.23Near the Money	57Near the Money	245Near the Money
NFEIn the Money	$1.00In the Money	$1.20In the Money	$1.00In the Money	$0.50In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$9.00	NFENear the Money	$0.15Near the Money	$0.40Near the Money	$0.25Near the Money	$-0.24Near the Money	56Near the Money	901Near the Money
NFEUnderlying issue's last price	$0.65Underlying issue's last price	$0.85Underlying issue's last price	$0.70Underlying issue's last price	$0.35Underlying issue's last price	13Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	NFEUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.37Underlying issue's last price	$-0.19Underlying issue's last price	5Underlying issue's last price	231Underlying issue's last price
NFENear the Money	$0.45Near the Money	$0.65Near the Money	$0.45Near the Money	$0.30Near the Money	361Near the Money	359Near the Money	Filter Table By Strike Price of$10.00	NFEIn the Money	$0.60In the Money	$0.80In the Money	$0.75In the Money	$-0.05In the Money	30In the Money	100In the Money
NFENear the Money	$0.25Near the Money	$0.35Near the Money	$0.33Near the Money	$0.18Near the Money	24Near the Money	340Near the Money	Filter Table By Strike Price of$10.50	NFEIn the Money	$0.90In the Money	$1.10In the Money	$1.32In the Money	$0.00In the Money	---In the Money	14In the Money
NFENear the Money	$0.15Near the Money	$0.30Near the Money	$0.20Near the Money	$0.10Near the Money	105Near the Money	78Near the Money	Filter Table By Strike Price of$11.00	NFEIn the Money	$1.30In the Money	$1.50In the Money	$1.55In the Money	$0.00In the Money	---In the Money	7In the Money
NFENear the Money	$0.05Near the Money	$0.25Near the Money	$0.12Near the Money	$0.02Near the Money	19Near the Money	12Near the Money	Filter Table By Strike Price of$11.50	NFEIn the Money	$1.70In the Money	$1.95In the Money	$0.60In the Money	$0.00In the Money	---In the Money	1In the Money
NFENear the Money	$0.05Near the Money	$0.30Near the Money	$0.10Near the Money	$0.02Near the Money	12Near the Money	28Near the Money	Filter Table By Strike Price of$12.00	NFEIn the Money	$2.15In the Money	$2.60In the Money	$1.53In the Money	$0.00In the Money	---In the Money	2In the Money
NFENear the Money	---Near the Money	$0.20Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$12.50	NFEIn the Money	$2.65In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	12Out of the Money	252Out of the Money	Filter Table By Strike Price of$13.00	NFEIn the Money	$3.10In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.45Out 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$13.50	NFEIn the Money	$3.50In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$14.00	NFEIn the Money	$4.00In the Money	$4.90In the Money	$4.55In the Money	$0.00In the Money	---In the Money	3In the Money
NFEOut of the Money	---Out of the Money	$0.50Out 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	$4.50In 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	$0.50Out 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	$5.10In the Money	$6.00In 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$15.50	NFEIn the Money	$5.50In the Money	$6.50In 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	$0.00Out 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	$6.00In the Money	$7.20In 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	$6.50In 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	$0.00Out 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	$7.00In the Money	$7.90In 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$17.50	NFEIn the Money	$7.50In 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	$0.00Out 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	$8.00In the Money	$9.00In 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$18.50	NFEIn the Money	$8.50In 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	$0.00Out 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	$9.00In 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	$9.50In 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$20.00	NFEIn the Money	$10.00In 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	$10.50In 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$21.00	NFEIn the Money	$11.00In the Money	$11.90In 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$21.50	NFEIn the Money	$11.50In the Money	$12.50In 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	$0.00Out 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	$12.00In 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	$0.25Out 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	$13.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.15Out 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	$15.00In the Money	$16.00In 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)