AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240816C00075000 | 2024-06-26 11:34AM EDT | 75.00 | 20.25 | 18.30 | 19.80 | 0.00 | - | - | 5 | 61.82% |
| AER240816C00080000 | 2024-06-26 2:37PM EDT | 80.00 | 14.79 | 13.10 | 14.40 | 0.00 | - | - | 2 | 43.24% |
| AER240816C00085000 | 2024-07-01 1:29PM EDT | 85.00 | 9.60 | 8.60 | 9.90 | 0.00 | - | 10 | 10 | 36.79% |
| AER240816C00087500 | 2024-06-24 10:01AM EDT | 87.50 | 7.80 | 7.50 | 7.80 | 0.00 | - | - | 1 | 33.86% |
| AER240816C00090000 | 2024-07-05 11:46AM EDT | 90.00 | 5.55 | 5.70 | 5.90 | -0.92 | -14.22% | 1 | 53 | 31.52% |
| AER240816C00092500 | 2024-07-03 12:17PM EDT | 92.50 | 4.62 | 4.10 | 4.30 | 0.00 | - | 21 | 29 | 30.04% |
| AER240816C00095000 | 2024-07-05 11:46AM EDT | 95.00 | 2.77 | 2.90 | 3.10 | -0.57 | -17.07% | 1 | 37 | 29.76% |
| AER240816C00097500 | 2024-07-05 1:21PM EDT | 97.50 | 1.96 | 1.90 | 2.15 | -0.54 | -21.60% | 1 | 492 | 29.47% |
| AER240816C00100000 | 2024-07-05 11:03AM EDT | 100.00 | 1.20 | 1.25 | 1.45 | -0.30 | -20.00% | 1 | 29 | 29.37% |
| AER240816C00105000 | 2024-07-05 9:42AM EDT | 105.00 | 0.80 | 0.50 | 0.60 | +0.15 | +23.08% | 5 | 40 | 29.25% |
| AER240816C00115000 | 2024-06-25 12:33PM EDT | 115.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | - | 10 | 47.34% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240816P00080000 | 2024-06-26 3:23PM EDT | 80.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | - | 1 | 31.10% |
| AER240816P00085000 | 2024-07-01 2:11PM EDT | 85.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 6 | 45 | 28.17% |
| AER240816P00087500 | 2024-07-03 12:48PM EDT | 87.50 | 1.19 | 1.10 | 1.20 | -0.01 | -0.83% | 1 | 6 | 27.17% |
| AER240816P00090000 | 2024-07-03 10:36AM EDT | 90.00 | 1.50 | 1.70 | 1.90 | 0.00 | - | 14 | 15 | 26.56% |
| AER240816P00092500 | 2024-07-02 10:33AM EDT | 92.50 | 3.12 | 2.65 | 2.80 | 0.00 | - | 7 | 21 | 25.46% |
| AER240816P00095000 | 2024-07-03 11:46AM EDT | 95.00 | 3.66 | 3.90 | 4.10 | 0.00 | - | 5 | 89 | 25.20% |
| AER240816P00097500 | 2024-06-27 12:18PM EDT | 97.50 | 5.40 | 5.40 | 5.70 | 0.00 | - | - | 18 | 24.98% |
| AER240816P00100000 | 2024-06-27 10:51AM EDT | 100.00 | 6.80 | 7.20 | 7.50 | 0.00 | - | - | 33 | 24.07% |
| AER240816P00105000 | 2024-06-26 9:46AM EDT | 105.00 | 10.00 | 10.10 | 13.80 | 0.00 | - | - | 1 | 47.34% |
© 2024 Yahoo. All rights reserved.