NYSE:FTAI

Fortress Transportation and Infrastructure Investors Options Chain and Prices

$17.83

-1.35 (-7.04%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $17.62
▼
$18.97
50-Day Range: $17.56
▼
$26.16
52-Week Range: $16.74
▼
$34.79

Volume: 492,036 shs
Average Volume: 717,595 shs
Market Capitalization: $1.77 billion

P/E Ratio: N/A
Dividend Yield: 6.88%
Beta: 1.94

Fortress Transportation and Infrastructure Investors (NYSE:FTAI) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/20/2022	$40.00	$0.000	Call	0	0	0	5006 (+0)	2.2469 (+1.50982)	0.000238	0
5/20/2022	$36.00	$0.001	Call	0	0	0	0 (+0)	2.2469 (+1.50982)	0.001486	0
5/20/2022	$35.00	$0.002	Call	0	0	0	44 (+0)	2.2469 (+1.49373)	0.002209	0
5/20/2022	$34.00	$0.004	Call	0	0	0	37 (+0)	2.2469 (+1.50982)	0.003593	0
5/20/2022	$33.00	$0.006	Call	0	0	0	3 (+0)	2.2469 (+1.50982)	0.005528	0
5/20/2022	$32.00	$0.010	Call	0	0	0	121 (+0)	2.2469 (+1.50982)	0.008437	0
5/20/2022	$31.00	$0.016	Call	0	0	0	299 (+0)	2.2469 (+1.50982)	0.012761	0
5/20/2022	$30.00	$0.023	Call	22	22	0	9470 (+0)	2.2469 (+1.50982)	0.018414	3
5/20/2022	$29.00	$0.037	Call	0	0	0	2401 (+0)	2.2469 (+1.50982)	0.027336	0
5/20/2022	$28.00	$0.048	Call	0	0	0	1367 (-1)	2.18185 (+1.42869)	0.035286	0

5/20/2022	$27.00	$0.060	Call	0	0	0	272 (+0)	2.07761 (+1.34053)	0.044511	0
5/20/2022	$26.00	$0.070	Call	0	0	0	560 (+0)	1.96609 (+1.21292)	0.053217	0
5/20/2022	$25.00	$0.000	Call	0	0	0	10335 (+0)	0.867494 (+0.130412)	0.000467	0
5/20/2022	$24.00	$0.001	Call	0	0	0	74 (+0)	0.872921 (+0.119755)	0.002496	0
5/20/2022	$23.00	$0.006	Call	0	0	0	85 (+0)	0.872921 (+0.119755)	0.011655	0
5/20/2022	$22.00	$0.027	Call	21	0	21	23 (+0)	0.867494 (+0.130412)	0.046453	1
5/20/2022	$21.00	$0.054	Call	0	0	0	13 (-1)	0.730598 (-0.006484)	0.094766	0
5/20/2022	$20.00	$0.159	Call	58	0	50	108 (+60)	0.635787 (-0.101295)	0.249011	2
5/20/2022	$19.00	$0.534	Call	0	0	0	101 (+0)	0.620765 (-0.176136)	0.581848	0
5/20/2022	$18.00	$1.249	Call	0	0	0	1 (+1)	0.720274 (-0.079384)	0.831503	0
5/20/2022	$17.00	$2.156	Call	0	0	0	0 (+0)	0.760172 (-0.028397)	0.958814	0
5/20/2022	$16.00	$3.299	Call	0	0	0	1561 (+0)	1.51905 (+0.719388)	0.916092	0
5/20/2022	$15.00	$4.178	Call	0	0	0	0 (+0)	1.57618 (+0.787609)	0.960984	0
5/20/2022	$14.00	$5.204	Call	0	0	0	0 (+0)	1.58516 (+0.785506)	0.987896	0
5/20/2022	$13.00	$6.205	Call	0	0	0	0 (+0)	1.58804 (+0.78838)	0.997229	0
5/20/2022	$40.00	$20.810	Put	0	0	0	0 (+0)	2.2469 (+1.50982)	-1.0	0
5/20/2022	$36.00	$16.810	Put	0	0	0	0 (+0)	2.2469 (+1.50982)	-0.999039	0
5/20/2022	$35.00	$15.869	Put	0	0	0	0 (+0)	2.2469 (+1.49373)	-0.998287	0
5/20/2022	$34.00	$14.871	Put	0	0	0	1 (+0)	2.2469 (+1.49373)	-0.997033	0
5/20/2022	$33.00	$13.814	Put	0	0	0	0 (+0)	2.2469 (+1.50982)	-0.994905	0
5/20/2022	$32.00	$12.876	Put	0	0	0	0 (+0)	2.2469 (+1.50982)	-0.992312	0
5/20/2022	$31.00	$11.881	Put	0	0	0	3 (+0)	2.2469 (+1.50982)	-0.988107	0
5/20/2022	$30.00	$10.890	Put	0	0	0	19 (+0)	2.2469 (+1.49373)	-0.981932	0
5/20/2022	$29.00	$9.903	Put	0	0	0	0 (+0)	2.2469 (+1.49373)	-0.972982	0
5/20/2022	$28.00	$8.856	Put	0	0	0	0 (+0)	2.17376 (+1.43668)	-0.964385	0
5/20/2022	$27.00	$7.867	Put	0	0	0	40 (+0)	2.07761 (+1.34053)	-0.955789	0
5/20/2022	$26.00	$6.936	Put	0	0	0	83 (+0)	1.96609 (+1.21292)	-0.947079	0
5/20/2022	$25.00	$5.868	Put	0	0	0	214 (-2)	0.872921 (+0.135839)	-1.0	0
5/20/2022	$24.00	$4.810	Put	30	30	0	148 (+0)	0.867494 (+0.130412)	-0.998409	5
5/20/2022	$23.00	$3.872	Put	0	0	0	140 (+0)	0.872921 (+0.135839)	-0.989194	0
5/20/2022	$22.00	$2.835	Put	4	0	0	122 (+0)	0.867494 (-0.214786)	-0.954174	1
5/20/2022	$21.00	$1.862	Put	0	0	0	136 (+0)	0.730598 (-0.211397)	-0.905828	0
5/20/2022	$20.00	$1.013	Put	0	0	0	1503 (+0)	0.641081 (-0.104337)	-0.765826	0
5/20/2022	$19.00	$0.365	Put	0	0	0	927 (-15)	0.619698 (-0.170381)	-0.439417	0
5/20/2022	$18.00	$0.115	Put	0	0	0	68 (+0)	0.720274 (-0.068295)	-0.168588	0
5/20/2022	$17.00	$0.020	Put	0	0	0	7 (+0)	0.764925 (-0.144526)	-0.037775	0
5/20/2022	$16.00	$0.106	Put	0	0	0	11 (+1)	1.51905 (+0.719388)	-0.083976	0
5/20/2022	$15.00	$0.044	Put	0	0	0	0 (+0)	1.57618 (+0.787609)	-0.039079	0
5/20/2022	$14.00	$0.012	Put	0	0	0	25 (+0)	1.58497 (+0.7964)	-0.012841	0
5/20/2022	$13.00	$0.002	Put	0	0	0	10 (+0)	1.58804 (+0.78838)	-0.00283	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources