AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115C00037500 | 2024-03-05 1:22PM EDT | 37.50 | 43.60 | 47.50 | 52.30 | 0.00 | - | 1 | 0 | 89.82% |
| AER241115C00040000 | 2024-02-15 3:34PM EDT | 40.00 | 40.50 | 45.10 | 49.80 | 0.00 | - | 2 | 28 | 84.47% |
| AER241115C00042500 | 2023-09-08 1:04PM EDT | 42.50 | 23.70 | 22.30 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| AER241115C00045000 | 2023-09-18 2:37PM EDT | 45.00 | 23.19 | 18.60 | 18.90 | 0.00 | - | 200 | 84 | 0.00% |
| AER241115C00050000 | 2023-11-24 10:30AM EDT | 50.00 | 20.80 | 26.10 | 29.70 | 0.00 | - | 1 | 3 | 0.00% |
| AER241115C00052500 | 2024-01-18 11:13AM EDT | 52.50 | 25.16 | 26.40 | 30.50 | 0.00 | - | 2 | 26 | 0.00% |
| AER241115C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 26.40 | 25.80 | 29.10 | 0.00 | - | 2 | 32 | 0.00% |
| AER241115C00057500 | 2023-11-29 4:16PM EDT | 57.50 | 14.85 | 20.80 | 23.10 | 0.00 | - | 5 | 38 | 0.00% |
| AER241115C00060000 | 2024-03-01 4:49PM EDT | 60.00 | 20.80 | 29.00 | 30.80 | 0.00 | - | 2 | 33 | 63.73% |
| AER241115C00062500 | 2024-01-16 12:42PM EDT | 62.50 | 16.30 | 20.30 | 20.60 | 0.00 | - | 1 | 40 | 0.00% |
| AER241115C00065000 | 2024-04-22 9:59AM EDT | 65.00 | 22.20 | 21.00 | 25.80 | 0.00 | - | 25 | 106 | 59.41% |
| AER241115C00067500 | 2024-04-24 11:22AM EDT | 67.50 | 21.09 | 21.00 | 21.90 | 0.00 | - | 25 | 69 | 46.93% |
| AER241115C00070000 | 2024-04-10 9:39AM EDT | 70.00 | 19.80 | 17.50 | 19.80 | 0.00 | - | 2 | 61 | 44.75% |
| AER241115C00072500 | 2024-04-15 10:29AM EDT | 72.50 | 15.60 | 16.90 | 18.40 | 0.00 | - | 3 | 69 | 45.83% |
| AER241115C00075000 | 2024-04-22 9:59AM EDT | 75.00 | 14.71 | 15.00 | 16.60 | 0.00 | - | 38 | 86 | 44.49% |
| AER241115C00077500 | 2024-03-19 10:10AM EDT | 77.50 | 14.20 | 10.20 | 12.40 | 0.00 | - | 8 | 21 | 32.17% |
| AER241115C00080000 | 2024-04-19 1:13PM EDT | 80.00 | 10.20 | 10.30 | 13.60 | 0.00 | - | 1 | 162 | 43.48% |
| AER241115C00082500 | 2024-04-04 1:34PM EDT | 82.50 | 11.90 | 9.70 | 11.00 | 0.00 | - | 4 | 9 | 37.95% |
| AER241115C00085000 | 2024-04-11 10:24AM EDT | 85.00 | 7.90 | 8.30 | 8.80 | 0.00 | - | 4 | 56 | 33.89% |
| AER241115C00087500 | 2024-04-12 3:46PM EDT | 87.50 | 6.40 | 7.20 | 9.00 | 0.00 | - | - | 4 | 38.98% |
| AER241115C00090000 | 2024-04-25 3:36PM EDT | 90.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 11 | 77 | 32.19% |
| AER241115C00092500 | 2024-04-23 12:45PM EDT | 92.50 | 5.35 | 5.00 | 5.20 | 0.00 | - | 1 | 18 | 31.26% |
| AER241115C00095000 | 2024-04-19 1:10PM EDT | 95.00 | 3.55 | 4.10 | 4.30 | 0.00 | - | 12 | 54 | 30.68% |
| AER241115C00100000 | 2024-04-18 10:33AM EDT | 100.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 1 | 47 | 29.64% |
| AER241115C00105000 | 2024-04-12 2:38PM EDT | 105.00 | 1.45 | 1.55 | 1.85 | 0.00 | - | 5 | 10 | 28.97% |
| AER241115C00115000 | 2024-04-16 2:15PM EDT | 115.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 1 | 27.84% |
| AER241115C00120000 | 2024-03-28 2:07PM EDT | 120.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 27.91% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115P00030000 | 2023-11-20 4:06PM EDT | 30.00 | 0.36 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 91.80% |
| AER241115P00037500 | 2023-11-22 10:36AM EDT | 37.50 | 0.43 | 0.00 | 1.40 | 0.00 | - | 1 | 3,041 | 70.07% |
| AER241115P00040000 | 2023-11-30 3:28PM EDT | 40.00 | 0.64 | 0.00 | 1.55 | 0.00 | - | 70 | 80 | 66.70% |
| AER241115P00042500 | 2023-12-07 4:07PM EDT | 42.50 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 70.36% |
| AER241115P00045000 | 2024-03-04 3:20PM EDT | 45.00 | 0.28 | 0.00 | 1.85 | 0.00 | - | 5 | 10 | 60.13% |
| AER241115P00047500 | 2024-01-09 12:18PM EDT | 47.50 | 0.75 | 0.00 | 2.05 | 0.00 | - | 5 | 23 | 57.28% |
| AER241115P00050000 | 2024-03-05 4:00PM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 115 | 40.67% |
| AER241115P00052500 | 2024-03-08 12:24PM EDT | 52.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 46.88% |
| AER241115P00055000 | 2024-04-04 2:15PM EDT | 55.00 | 0.35 | 0.05 | 2.45 | 0.00 | - | 1 | 177 | 59.03% |
| AER241115P00057500 | 2024-04-16 10:54AM EDT | 57.50 | 0.65 | 0.10 | 2.55 | 0.00 | - | 2 | 76 | 55.40% |
| AER241115P00060000 | 2024-04-23 2:42PM EDT | 60.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 1 | 83 | 33.86% |
| AER241115P00062500 | 2024-03-13 11:54AM EDT | 62.50 | 0.95 | 1.00 | 1.10 | 0.00 | - | 1 | 124 | 35.43% |
| AER241115P00065000 | 2024-04-01 1:16PM EDT | 65.00 | 1.02 | 0.85 | 1.05 | 0.00 | - | 1 | 28 | 31.60% |
| AER241115P00067500 | 2024-04-26 10:05AM EDT | 67.50 | 1.25 | 1.10 | 2.20 | +0.10 | +8.70% | 6 | 56 | 36.67% |
| AER241115P00070000 | 2024-04-26 10:05AM EDT | 70.00 | 1.60 | 1.45 | 2.85 | -1.50 | -48.39% | 5 | 15 | 36.76% |
| AER241115P00072500 | 2024-03-27 11:39AM EDT | 72.50 | 2.10 | 1.85 | 2.10 | 0.00 | - | 4 | 44 | 28.61% |
| AER241115P00075000 | 2024-04-24 10:55AM EDT | 75.00 | 2.55 | 2.35 | 2.65 | 0.00 | - | 4 | 1,089 | 27.87% |
| AER241115P00077500 | 2024-04-04 9:30AM EDT | 77.50 | 2.85 | 2.95 | 3.30 | 0.00 | - | 1 | 97 | 27.08% |
| AER241115P00080000 | 2024-04-02 12:22PM EDT | 80.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 1 | 32 | 26.44% |
| AER241115P00082500 | 2024-04-12 3:35PM EDT | 82.50 | 6.10 | 4.50 | 5.00 | 0.00 | - | 1 | 26 | 25.66% |
| AER241115P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 7.30 | 5.60 | 5.90 | 0.00 | - | 9 | 30 | 24.32% |
| AER241115P00087500 | 2024-04-10 1:07PM EDT | 87.50 | 7.20 | 4.90 | 7.20 | 0.00 | - | 1 | 1,005 | 23.98% |
| AER241115P00090000 | 2024-04-22 3:44PM EDT | 90.00 | 8.98 | 8.10 | 8.50 | 0.00 | - | 44 | 31 | 23.00% |
| AER241115P00092500 | 2024-04-04 2:28PM EDT | 92.50 | 9.23 | 9.60 | 10.00 | 0.00 | - | 2 | 2 | 22.16% |
| AER241115P00105000 | 2024-04-09 10:00AM EDT | 105.00 | 18.90 | 18.70 | 22.00 | 0.00 | - | - | 1 | 32.43% |
© 2024 Yahoo. All rights reserved.