Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

New Fortress Energy Inc. (NFE)

Compare
5.70
+0.16
+(2.80%)
As of 3:40:36 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NFE250417C00001000 4/8/2025 2:11 PM 1 5.33 4.60 4.90 0.00 0.00% - 1 2,087.50%
NFE250417C00003000 4/14/2025 3:11 PM 3 3.15 2.60 2.75 0.00 0.00% 1 2 831.25%
NFE250417C00004000 4/9/2025 2:12 PM 4 2.75 1.55 1.90 0.00 0.00% 3 3 443.75%
NFE250417C00005000 4/16/2025 1:42 PM 5 0.53 0.65 0.75 0.00 0.00% 126 150 137.50%
NFE250417C00005500 4/17/2025 2:17 PM 5.5 0.25 0.10 0.25 0.10 66.67% 24 1,653 110.94%
NFE250417C00006000 4/17/2025 1:19 PM 6 0.05 0.00 0.05 -0.04 -44.44% 47 271 98.44%
NFE250417C00006500 4/16/2025 2:53 PM 6.5 0.05 0.00 0.05 0.00 0.00% 3 113 187.50%
NFE250417C00007000 4/16/2025 9:41 AM 7 0.05 0.00 0.05 0.00 0.00% 50 425 262.50%
NFE250417C00007500 4/14/2025 9:39 AM 7.5 0.04 0.00 0.50 0.00 0.00% 4 95 639.06%
NFE250417C00008000 4/11/2025 3:31 PM 8 0.03 0.00 0.05 -0.02 -40.00% 1 592 381.25%
NFE250417C00008500 4/9/2025 2:50 PM 8.5 0.12 0.00 0.50 0.00 0.00% 27 180 789.06%
NFE250417C00009000 4/16/2025 9:59 AM 9 0.04 0.00 0.05 0.00 0.00% 14 559 481.25%
NFE250417C00009500 4/17/2025 11:09 AM 9.5 0.06 0.00 0.05 0.04 200.00% 2 9 525.00%
NFE250417C00010000 4/16/2025 11:40 AM 10 0.02 0.00 0.05 0.00 0.00% 5 6,699 568.75%
NFE250417C00010500 3/27/2025 1:51 PM 10.5 0.50 0.00 0.50 0.00 0.00% - 17 1,017.19%
NFE250417C00011000 4/16/2025 9:43 AM 11 0.20 0.00 0.20 0.00 0.00% 10 4,143 837.50%
NFE250417C00011500 4/3/2025 11:18 AM 11.5 0.10 0.00 0.50 0.00 0.00% 2 1,045 1,109.38%
NFE250417C00012000 4/2/2025 10:43 AM 12 0.07 0.00 0.05 0.00 0.00% 1 5,366 712.50%
NFE250417C00012500 3/28/2025 3:40 PM 12.5 0.10 0.00 0.50 0.00 0.00% 20 171 1,189.06%
NFE250417C00013000 4/11/2025 12:45 PM 13 0.03 0.00 0.05 0.00 0.00% 5 2,418 768.75%
NFE250417C00013500 4/14/2025 11:37 AM 13.5 0.50 0.00 0.10 0.00 0.00% 49 139 887.50%
NFE250417C00014000 4/17/2025 2:47 PM 14 0.01 0.00 0.05 -0.02 -66.67% 10 354 825.00%
NFE250417C00014500 3/25/2025 9:51 AM 14.5 0.46 0.00 0.50 0.00 0.00% - 23 1,328.13%
NFE250417C00015000 4/7/2025 10:01 AM 15 0.05 0.00 0.05 0.00 0.00% 5 12,518 875.00%
NFE250417C00015500 3/25/2025 10:35 AM 15.5 0.25 0.00 0.50 0.00 0.00% - 135 1,387.50%
NFE250417C00016000 3/28/2025 3:40 PM 16 0.05 0.00 0.05 0.00 0.00% 101 291 912.50%
NFE250417C00017000 4/7/2025 2:52 PM 17 0.23 0.00 0.50 0.00 0.00% 1 238 1,468.75%
NFE250417C00018000 3/24/2025 3:56 PM 18 0.09 0.00 0.20 0.00 0.00% 21 28 1,250.00%
NFE250417C00019000 3/21/2025 11:51 AM 19 0.15 0.00 0.50 0.00 0.00% 1 2 1,562.50%
NFE250417C00020000 4/8/2025 9:30 AM 20 0.01 0.00 0.25 0.00 0.00% 5 6,743 1,387.50%
NFE250417C00025000 3/26/2025 9:30 AM 25 0.01 0.00 0.05 0.00 0.00% 3 189 1,212.50%
NFE250417C00030000 1/23/2025 1:10 PM 30 0.15 0.00 0.50 0.00 0.00% 6 9 1,928.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NFE250417P00003000 4/7/2025 3:49 PM 3 0.05 0.00 0.50 0.00 0.00% 17 117 1,296.88%
NFE250417P00004000 4/16/2025 9:46 AM 4 0.05 0.00 0.10 0.00 0.00% 3 173 500.00%
NFE250417P00005000 4/17/2025 2:52 PM 5 0.02 0.00 0.10 -0.03 -60.00% 27 668 237.50%
NFE250417P00005500 4/17/2025 2:50 PM 5.5 0.04 0.00 0.10 -0.20 -83.33% 111 302 106.25%
NFE250417P00006000 4/17/2025 9:45 AM 6 0.28 0.25 0.40 -0.32 -53.33% 11 480 90.63%
NFE250417P00006500 4/11/2025 3:49 PM 6.5 0.40 0.75 0.85 -0.47 -54.02% 8 221 221.88%
NFE250417P00007000 4/17/2025 2:47 PM 7 1.25 1.20 1.45 -0.45 -26.47% 9 4,246 250.00%
NFE250417P00007500 4/16/2025 3:49 PM 7.5 2.08 1.60 1.95 0.00 0.00% 10 1,600 521.88%
NFE250417P00008000 4/17/2025 2:51 PM 8 2.28 2.15 2.40 -0.30 -11.63% 9 11,356 525.00%
NFE250417P00008500 4/10/2025 11:52 AM 8.5 2.75 2.20 4.50 0.00 0.00% 25 82 1,082.81%
NFE250417P00009000 4/17/2025 2:42 PM 9 3.50 3.00 3.50 -0.07 -1.96% 4 2,964 787.50%
NFE250417P00009500 4/9/2025 2:25 PM 9.5 2.60 3.30 4.70 0.00 0.00% 2 43 843.75%
NFE250417P00010000 4/17/2025 12:21 PM 10 4.00 4.10 5.90 -0.50 -11.11% 10 7,550 1,417.19%
NFE250417P00010500 4/10/2025 9:52 AM 10.5 4.82 4.30 6.50 0.00 0.00% 1 10 1,381.25%
NFE250417P00011000 4/14/2025 11:02 AM 11 5.14 4.70 7.00 0.00 0.00% 4 8 1,384.38%
NFE250417P00011500 3/26/2025 3:49 PM 11.5 1.30 5.30 7.50 0.00 0.00% - 0 1,481.25%
NFE250417P00012000 4/16/2025 9:32 AM 12 7.10 5.70 7.20 0.00 0.00% 24 26 996.88%
NFE250417P00012500 4/1/2025 3:45 PM 12.5 5.05 5.60 8.50 0.00 0.00% 5 0 1,181.25%
NFE250417P00013000 4/16/2025 9:31 AM 13 8.30 6.70 8.20 0.00 0.00% 33 51 1,068.75%
NFE250417P00014000 4/8/2025 9:30 AM 14 7.65 7.70 10.00 0.00 0.00% 6 2 1,635.94%
NFE250417P00014500 4/15/2025 10:24 AM 14.5 9.02 - - 0.00 0.00% - - 0.00%
NFE250417P00015000 4/15/2025 10:24 AM 15 9.42 8.70 11.00 0.00 0.00% 2 2 1,703.13%
NFE250417P00015500 3/28/2025 12:51 PM 15.5 6.97 9.20 11.50 0.00 0.00% 2 0 1,734.38%
NFE250417P00016000 4/14/2025 9:54 AM 16 10.73 9.80 12.00 0.00 0.00% 2 2 1,817.19%
NFE250417P00016500 4/14/2025 9:54 AM 16.5 11.13 10.00 12.50 0.00 0.00% 2 2 1,687.50%
NFE250417P00017000 3/12/2025 12:48 PM 17 7.70 10.80 13.00 0.00 0.00% - 0 1,875.00%
NFE250417P00018000 4/2/2025 12:31 PM 18 9.73 11.20 14.00 0.00 0.00% 2 2 1,581.25%
NFE250417P00019000 4/2/2025 12:31 PM 19 10.70 12.80 15.00 0.00 0.00% 2 1 1,978.13%
NFE250417P00020000 3/25/2025 1:50 PM 20 8.35 13.20 16.00 0.00 0.00% 2 1 1,671.88%

Related Tickers

ATO Atmos Energy Corporation
157.80
+0.95%
 
UGI UGI Corporation
33.27
+1.43%
 
NI NiSource Inc.
39.45
+1.28%
 
CTRI Centuri Holdings, Inc.
17.22
-1.03%
 
SPH Suburban Propane Partners, L.P.
20.78
-0.05%
 
NWN Northwest Natural Holding Company
43.06
+1.09%
 
CPK Chesapeake Utilities Corporation
135.89
+1.80%
 
NJR New Jersey Resources Corporation
49.94
+0.48%
 
BIPC Brookfield Infrastructure Corporation
35.23
-0.82%
 
OGS ONE Gas, Inc.
77.73
+1.05%