Stocks Options

LAST PRICE
9.4900
TODAY'S CHANGE (%)
Trending Down-1.1100 (-10.4717%)

Bid / Lots
9.5500/ 2
Ask / Lots
9.5800/ 62
Open / Previous Close
10.5000 / 10.6000
Day Range
Low 9.3900
High 10.5000
52 Week Range
Low 9.3900
High 40.0400
Volume
5,618,728
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 57.919

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$7.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$5.50In the Money	$7.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$5.00In 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$4.00	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	$4.20In 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$5.00	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	$3.30In the Money	$3.80In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NFEIn the Money	$2.70In the Money	$3.40In 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	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
NFEIn the Money	$2.20In 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	141Near the Money
NFEIn the Money	$1.50In the Money	$2.45In 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	$0.07Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
NFEIn the Money	$1.20In the Money	$1.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
NFEIn the Money	$0.05In the Money	$1.45In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	NFENear the Money	---Near the Money	$0.45Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
NFEUnderlying issue's last price	---Underlying issue's last price	$1.05Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	NFEUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	73Underlying issue's last price
NFENear the Money	---Near the Money	$0.40Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$9.50	NFEIn the Money	---In the Money	$0.25In the Money	$0.10In the Money	$0.05In the Money	3In the Money	25In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$-0.72Near the Money	2Near the Money	127Near the Money	Filter Table By Strike Price of$10.00	NFEIn the Money	$0.10In the Money	$1.10In the Money	$0.59In the Money	$0.54In the Money	192In the Money	1,613In the Money
NFENear the Money	---Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	54Near the Money	Filter Table By Strike Price of$10.50	NFEIn the Money	$0.70In the Money	$1.60In the Money	$1.18In the Money	$0.98In the Money	65In the Money	202In the Money
NFENear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.09Near the Money	1Near the Money	205Near the Money	Filter Table By Strike Price of$11.00	NFEIn the Money	$1.20In the Money	$2.45In the Money	$1.62In the Money	$1.27In the Money	19In the Money	290In the Money
NFENear the Money	---Near the Money	$0.45Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	139Near the Money	Filter Table By Strike Price of$11.50	NFEIn the Money	$1.50In the Money	$2.95In the Money	$1.73In the Money	$0.83In the Money	8In the Money	51In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	797Near the Money	Filter Table By Strike Price of$12.00	NFEIn the Money	$1.95In the Money	$3.40In the Money	$2.79In the Money	$1.41In the Money	22In the Money	1,239In the Money
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	247Out of the Money	Filter Table By Strike Price of$12.50	NFEIn the Money	$2.30In the Money	$4.00In the Money	$1.68In the Money	$0.00In the Money	---In the Money	71In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$13.00	NFEIn the Money	$2.85In the Money	$4.50In the Money	$3.57In the Money	$1.17In the Money	21In the Money	6,263In 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	171Out of the Money	Filter Table By Strike Price of$13.50	NFEIn the Money	$3.20In the Money	$5.00In the Money	$1.45In the Money	$0.00In the Money	---In the Money	21In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$14.00	NFEIn the Money	$3.60In the Money	$5.50In the Money	$4.55In the Money	$1.09In the Money	2In the Money	825In the Money
NFEOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$14.50	NFEIn the Money	$4.20In the Money	$5.90In the Money	$2.40In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5,008Out of the Money	Filter Table By Strike Price of$15.00	NFEIn the Money	$4.60In the Money	$6.50In the Money	$5.55In the Money	$1.40In the Money	2In the Money	4,247In 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	9Out of the Money	Filter Table By Strike Price of$15.50	NFEIn the Money	$5.20In the Money	$6.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	50In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8,351Out of the Money	Filter Table By Strike Price of$16.00	NFEIn the Money	$5.80In the Money	$7.50In the Money	$6.50In the Money	$1.30In the Money	1In the Money	8,255In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$16.50	NFEIn the Money	$6.20In the Money	$7.90In the Money	$5.00In 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	$6.70In the Money	$8.50In the Money	$5.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money	Filter Table By Strike Price of$17.50	NFEIn the Money	$7.10In the Money	$8.10In the Money	$8.10In the Money	$1.20In the Money	11In the Money	282In 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	10Out of the Money	Filter Table By Strike Price of$18.00	NFEIn the Money	$7.70In 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$18.50	NFEIn the Money	$8.20In the Money	$10.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
NFEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money	Filter Table By Strike Price of$19.00	NFEIn the Money	$8.70In the Money	$10.50In the Money	$7.65In the Money	$0.00In the Money	---In the Money	142In 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	15Out of the Money	Filter Table By Strike Price of$19.50	NFEIn the Money	$9.20In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	3,958Out of the Money	Filter Table By Strike Price of$20.00	NFEIn the Money	$9.60In the Money	$11.50In the Money	$10.64In the Money	$1.58In the Money	6In the Money	5,290In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$21.00	NFEIn the Money	$10.70In the Money	$12.50In the Money	$11.53In the Money	$1.18In the Money	1In the Money	462In 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	$11.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,382Out of the Money	Filter Table By Strike Price of$22.50	NFEIn the Money	$12.20In the Money	$14.00In the Money	$12.48In the Money	$1.58In the Money	5In the Money	45In the Money
NFEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.00	NFEIn the Money	$12.70In the Money	$14.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	804Out of the Money	Filter Table By Strike Price of$24.00	NFEIn the Money	$13.70In the Money	$15.50In the Money	$14.40In the Money	$0.00In the Money	---In the Money	46In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,728Out of the Money	Filter Table By Strike Price of$25.00	NFEIn the Money	$14.60In the Money	$16.50In the Money	$15.40In the Money	$0.90In the Money	4In the Money	286In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	585Out of the Money	Filter Table By Strike Price of$26.00	NFEIn the Money	$15.70In the Money	$17.50In the Money	$16.60In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$27.00	NFEIn the Money	$16.70In the Money	$18.50In the Money	$10.07In the Money	$0.00In the Money	---In the Money	10In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	50Out of the Money	514Out of the Money	Filter Table By Strike Price of$28.00	NFEIn the Money	$17.70In the Money	$19.20In the Money	$4.30In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$29.00	NFEIn the Money	$18.70In the Money	$20.50In the Money	$16.99In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,548Out of the Money	Filter Table By Strike Price of$30.00	NFEIn the Money	$19.70In the Money	$21.50In the Money	$16.90In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$31.00	NFEIn the Money	$20.70In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$32.00	NFEIn the Money	$21.70In the Money	$23.50In 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	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$33.00	NFEIn the Money	$22.70In the Money	$24.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	NFEIn the Money	$23.70In the Money	$25.30In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,959Out of the Money	Filter Table By Strike Price of$35.00	NFEIn the Money	$24.70In the Money	$26.40In the Money	$16.00In 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	55Out of the Money	Filter Table By Strike Price of$36.00	NFEIn the Money	$25.70In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out 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$37.00	NFEIn the Money	$26.70In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$38.00	NFEIn the Money	$27.70In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$39.00	NFEIn the Money	$28.70In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,234Out of the Money	Filter Table By Strike Price of$40.00	NFEIn the Money	$29.70In the Money	$31.40In the Money	$7.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$45.00	NFEIn the Money	$34.70In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$50.00	NFEIn the Money	$39.70In the Money	$41.40In 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 20, 2024)

Put Options (expires Friday September 20, 2024)