AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018C00067500 | 2024-02-22 11:31AM EDT | 67.50 | 16.40 | 20.30 | 23.90 | 0.00 | - | 1 | 1 | 51.78% |
| AER241018C00070000 | 2024-04-04 3:00PM EDT | 70.00 | 19.60 | 16.10 | 19.00 | 0.00 | - | 1 | 1 | 43.57% |
| AER241018C00075000 | 2024-03-06 12:24PM EDT | 75.00 | 11.30 | 16.40 | 16.70 | 0.00 | - | 8 | 8 | 48.43% |
| AER241018C00080000 | 2024-04-25 10:16AM EDT | 80.00 | 10.00 | 10.70 | 11.00 | 0.00 | - | 3 | 46 | 34.99% |
| AER241018C00082500 | 2024-04-22 3:34PM EDT | 82.50 | 8.70 | 9.10 | 11.20 | 0.00 | - | 1 | 48 | 41.77% |
| AER241018C00085000 | 2024-04-26 12:09PM EDT | 85.00 | 7.60 | 7.60 | 9.40 | -0.70 | -8.43% | 2 | 34 | 39.09% |
| AER241018C00087500 | 2024-04-23 10:47AM EDT | 87.50 | 6.60 | 6.30 | 6.50 | 0.00 | - | 3 | 5 | 31.37% |
| AER241018C00090000 | 2024-04-26 12:08PM EDT | 90.00 | 5.10 | 5.10 | 5.60 | -0.40 | -7.27% | 7 | 60 | 31.69% |
| AER241018C00092500 | 2024-04-26 11:27AM EDT | 92.50 | 4.10 | 4.10 | 4.30 | -0.30 | -6.82% | 3 | 211 | 29.74% |
| AER241018C00095000 | 2024-04-01 3:02PM EDT | 95.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 13 | 14 | 29.40% |
| AER241018C00100000 | 2024-04-26 12:14PM EDT | 100.00 | 2.00 | 2.05 | 2.15 | 0.00 | - | 20 | 71 | 28.26% |
| AER241018C00105000 | 2024-04-23 10:20AM EDT | 105.00 | 1.27 | 1.20 | 1.30 | 0.00 | - | 1 | 1 | 27.67% |
| AER241018C00110000 | 2024-04-18 9:47AM EDT | 110.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | - | 4 | 27.61% |
| AER241018C00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 15 | 16 | 33.62% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018P00060000 | 2024-03-07 11:03AM EDT | 60.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 1 | 38.45% |
| AER241018P00065000 | 2024-04-09 11:13AM EDT | 65.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 10 | 30.96% |
| AER241018P00070000 | 2024-04-11 2:51PM EDT | 70.00 | 1.39 | 1.15 | 2.25 | 0.00 | - | 1 | 304 | 35.78% |
| AER241018P00072500 | 2024-04-22 10:36AM EDT | 72.50 | 1.85 | 1.50 | 1.60 | 0.00 | - | 3 | 843 | 27.59% |
| AER241018P00075000 | 2024-04-23 1:10PM EDT | 75.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 5 | 185 | 26.89% |
| AER241018P00077500 | 2024-04-23 1:10PM EDT | 77.50 | 2.50 | 2.55 | 2.65 | 0.00 | - | 4 | 223 | 25.85% |
| AER241018P00080000 | 2024-04-26 3:44PM EDT | 80.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 4 | 67 | 25.20% |
| AER241018P00082500 | 2024-04-23 1:10PM EDT | 82.50 | 4.10 | 4.10 | 4.20 | +0.10 | +2.50% | 4 | 25 | 24.10% |
| AER241018P00085000 | 2024-04-19 11:55AM EDT | 85.00 | 6.20 | 5.10 | 5.20 | 0.00 | - | 69 | 79 | 23.21% |
| AER241018P00087500 | 2024-04-26 11:31AM EDT | 87.50 | 6.60 | 6.30 | 6.40 | +0.20 | +3.12% | 4 | 6 | 22.43% |
| AER241018P00090000 | 2024-04-04 11:25AM EDT | 90.00 | 6.80 | 7.60 | 7.80 | 0.00 | - | 5 | 6 | 21.72% |
© 2024 Yahoo. All rights reserved.