Canada markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.74-0.66 (-1.19%)
At close: 4:00PM EDT
54.74 0.00 (0.00%)
After hours: 04:41PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER210917C000475002021-09-13 3:50PM EDT47.506.806.609.100.00-50272.27%
AER210917C000500002021-08-23 2:27PM EDT50.003.774.206.500.00-215203.13%
AER210917C000525002021-09-17 12:08PM EDT52.502.751.852.45+1.20+77.42%812683.20%
AER210917C000550002021-09-17 3:46PM EDT55.000.090.000.15-0.71-88.75%3301,54522.66%
AER210917C000575002021-09-13 1:02PM EDT57.500.220.000.100.00-5118361.72%
AER210917C000600002021-09-09 10:42AM EDT60.000.050.000.100.00-1186100.78%
AER210917C000625002021-08-19 9:30AM EDT62.500.150.000.050.00-23121.88%
AER210917C000650002021-08-25 5:25PM EDT65.000.300.000.300.00-50205.47%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER210917P000375002021-08-25 5:25PM EDT37.500.160.000.850.00-10510.16%
AER210917P000400002021-08-25 5:25PM EDT40.000.600.000.200.00-70324.22%
AER210917P000425002021-08-20 9:49AM EDT42.500.120.000.350.00-123301.56%
AER210917P000450002021-09-03 9:41AM EDT45.000.100.000.100.00-11,076192.97%
AER210917P000475002021-09-14 9:48AM EDT47.500.070.000.050.00-6140131.25%
AER210917P000500002021-09-16 9:30AM EDT50.000.050.000.050.00-257389.06%
AER210917P000525002021-09-10 2:54PM EDT52.500.570.000.100.00-125054.69%
AER210917P000550002021-09-17 1:50PM EDT55.000.400.000.75-0.04-9.09%12717553.32%
AER210917P000575002021-09-13 3:57PM EDT57.502.202.603.60+0.10+4.76%131108.59%
AER210917P000600002021-08-25 5:25PM EDT60.006.133.706.500.00-30268.16%
AER210917P000650002021-08-23 10:41AM EDT65.0012.708.5011.500.00-10376.56%