AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER250117C00070000 | 2024-06-05 11:13AM EDT | 70.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AER250117C00085000 | 2024-06-14 10:03AM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AER250117C00087500 | 2024-06-17 10:25AM EDT | 87.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AER250117C00090000 | 2024-06-10 1:06PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AER250117C00092500 | 2024-06-10 11:38AM EDT | 92.50 | 9.80 | 0.00 | 0.00 | +2.00 | +25.64% | 1 | 50 | 0.00% |
| AER250117C00095000 | 2024-06-25 3:40PM EDT | 95.00 | 9.66 | 0.00 | 0.00 | +1.97 | +25.62% | 1 | 15 | 0.00% |
| AER250117C00097500 | 2024-06-24 3:14PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 675 | 0.78% |
| AER250117C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| AER250117C00105000 | 2024-06-25 3:58PM EDT | 105.00 | 5.24 | 0.00 | 0.00 | +2.34 | +80.69% | 4 | 180 | 3.13% |
| AER250117C00110000 | 2024-06-25 3:08PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | +1.25 | +53.19% | 3 | 20 | 3.13% |
| AER250117C00115000 | 2024-06-25 3:40PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | +1.00 | +64.52% | 1 | 1 | 6.25% |
| AER250117C00120000 | 2024-06-20 3:58PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| AER250117C00130000 | 2024-06-20 2:00PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER250117P00070000 | 2024-06-20 11:44AM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| AER250117P00075000 | 2024-06-21 10:28AM EDT | 75.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| AER250117P00080000 | 2024-06-07 10:05AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| AER250117P00085000 | 2024-06-14 2:22PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| AER250117P00087500 | 2024-06-21 9:51AM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| AER250117P00090000 | 2024-06-24 1:18PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 1.56% |
| AER250117P00092500 | 2024-06-24 3:48PM EDT | 92.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 38 | 50 | 1.56% |
| AER250117P00095000 | 2024-06-24 3:19PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.39% |
| AER250117P00097500 | 2024-06-20 11:31AM EDT | 97.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AER250117P00100000 | 2024-06-25 10:34AM EDT | 100.00 | 8.90 | 0.00 | 0.00 | -1.00 | -10.10% | 3 | 13 | 0.00% |
| AER250117P00105000 | 2024-06-25 11:10AM EDT | 105.00 | 12.30 | 0.00 | 0.00 | -0.60 | -4.65% | 2 | 16 | 0.00% |
| AER250117P00110000 | 2024-06-24 11:59AM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.