AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 16.40 | 18.20 | 0.00 | - | 30 | 32 | 66.02% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 10.80 | 14.10 | 0.00 | - | - | 1 | 54.49% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 9.40 | 9.90 | 0.00 | - | 12 | 16 | 43.65% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 6.30 | 7.30 | 0.00 | - | 5 | 53 | 31.54% |
| AER240517C00082500 | 2024-05-02 10:56AM EDT | 82.50 | 4.90 | 4.90 | 5.60 | +1.00 | +25.64% | 11 | 201 | 38.99% |
| AER240517C00085000 | 2024-05-02 10:55AM EDT | 85.00 | 2.95 | 2.90 | 3.20 | +0.35 | +13.46% | 3 | 1,553 | 28.13% |
| AER240517C00087500 | 2024-05-01 1:28PM EDT | 87.50 | 1.25 | 1.50 | 1.65 | 0.00 | - | 144 | 2,123 | 25.71% |
| AER240517C00090000 | 2024-05-02 9:58AM EDT | 90.00 | 0.72 | 0.65 | 0.80 | +0.02 | +2.86% | 1,000 | 4,107 | 26.12% |
| AER240517C00092500 | 2024-05-01 9:44AM EDT | 92.50 | 0.75 | 0.15 | 0.35 | 0.00 | - | 4 | 329 | 26.66% |
| AER240517C00095000 | 2024-05-01 9:48AM EDT | 95.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 2,706 | 27.64% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 39.55% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 60.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.23% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 71.39% |
| AER240517P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 55.66% |
| AER240517P00077500 | 2024-05-02 11:07AM EDT | 77.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 304 | 35.25% |
| AER240517P00080000 | 2024-05-02 9:36AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 2,551 | 29.35% |
| AER240517P00082500 | 2024-05-01 10:02AM EDT | 82.50 | 0.60 | 0.40 | 1.05 | 0.00 | - | 15 | 774 | 38.72% |
| AER240517P00085000 | 2024-05-02 11:09AM EDT | 85.00 | 0.95 | 0.95 | 1.10 | +0.10 | +11.76% | 41 | 1,508 | 27.15% |
| AER240517P00087500 | 2024-05-02 10:42AM EDT | 87.50 | 2.25 | 2.05 | 2.10 | -0.30 | -11.76% | 85 | 204 | 25.49% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 3.50 | 3.80 | 0.00 | - | 3 | 75 | 26.71% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 5.60 | 5.90 | 0.00 | - | 12 | 30 | 28.66% |
© 2024 Yahoo. All rights reserved.