Canada markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.34-1.79 (-3.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER210716C000200002021-03-08 4:49PM EDT20.0037.5038.4042.000.00-10568.75%
AER210716C000250002021-03-24 2:35PM EDT25.0032.5033.1036.500.00-110444.63%
AER210716C000300002021-03-08 11:49AM EDT30.0029.5028.9032.000.00-44384.23%
AER210716C000325002021-02-23 11:25AM EDT32.5029.0024.7028.000.00-22302.73%
AER210716C000350002021-04-16 12:42PM EDT35.0026.3521.3025.000.00-12254.35%
AER210716C000375002021-03-30 10:03AM EDT37.5023.2222.0025.500.00-49305.22%
AER210716C000400002021-04-21 10:19AM EDT40.0016.8016.0019.300.00-168191.65%
AER210716C000425002021-04-28 9:33AM EDT42.5020.500.000.000.00-2860.00%
AER210716C000450002021-06-09 9:34AM EDT45.0011.338.409.000.00-418350.98%
AER210716C000475002021-04-30 3:53PM EDT47.5011.6011.7012.100.00-23164159.86%
AER210716C000500002021-06-18 11:28AM EDT50.004.504.205.00-3.90-46.43%1723154.35%
AER210716C000525002021-03-29 3:05PM EDT52.5010.978.409.800.00-39152.15%
AER210716C000550002021-06-18 2:51PM EDT55.001.401.351.65-0.63-31.03%16723740.67%
AER210716C000575002021-06-18 2:51PM EDT57.500.600.100.90-0.61-50.41%1031,60040.53%
AER210716C000600002021-06-18 3:58PM EDT60.000.330.250.45-0.27-45.00%41,42240.33%
AER210716C000625002021-06-18 3:58PM EDT62.500.180.100.25-0.11-37.93%23,77842.09%
AER210716C000650002021-06-18 11:09AM EDT65.000.100.050.20-0.10-50.00%1059947.07%
AER210716C000675002021-06-09 1:15PM EDT67.500.400.050.450.00-318556.45%
AER210716C000700002021-05-12 11:46AM EDT70.000.450.050.300.00-294258.59%
AER210716C000750002021-06-08 9:30AM EDT75.000.150.000.650.00-188579.00%
AER210716C000800002021-06-09 1:10PM EDT80.000.150.001.100.00-1247100.88%
AER210716C000850002021-04-22 9:30AM EDT85.000.100.001.300.00--215116.02%
AER210716C000900002021-03-18 12:14PM EDT90.001.200.000.500.00--25104.40%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER210716P000225002020-12-28 12:06PM EDT22.500.801.001.800.00-33268.07%
AER210716P000250002021-02-24 12:07PM EDT25.000.450.000.300.00-29145.31%
AER210716P000275002021-04-06 9:43AM EDT27.500.150.000.000.00-191650.00%
AER210716P000300002021-05-06 9:36AM EDT30.000.150.000.350.00-6187116.80%
AER210716P000325002021-03-11 11:16AM EDT32.500.500.000.000.00-51850.00%
AER210716P000350002021-05-11 10:38AM EDT35.000.150.000.950.00-50168110.74%
AER210716P000375002021-06-10 11:35AM EDT37.500.150.000.650.00-13,00887.50%
AER210716P000400002021-05-26 9:50AM EDT40.000.200.050.200.00-1032860.74%
AER210716P000425002021-05-17 2:24PM EDT42.500.300.000.500.00-1040957.91%
AER210716P000450002021-06-01 12:00PM EDT45.000.150.250.450.00-151350.59%
AER210716P000475002021-06-16 10:21AM EDT47.500.350.450.750.00-7064350.05%
AER210716P000500002021-06-18 12:39PM EDT50.001.150.801.10+0.35+43.75%111,15643.04%
AER210716P000525002021-06-18 3:04PM EDT52.501.991.652.00+0.69+53.08%42647841.75%
AER210716P000550002021-06-18 2:43PM EDT55.003.033.003.20+0.58+23.67%6721,59538.72%
AER210716P000575002021-06-16 1:36PM EDT57.503.104.505.400.00-91,33247.46%
AER210716P000600002021-06-17 11:37AM EDT60.005.706.707.200.00-515342.87%
AER210716P000625002021-06-01 11:10AM EDT62.504.309.009.500.00-505745.61%
AER210716P000650002021-06-02 11:53AM EDT65.006.8010.1012.900.00-161579.49%
AER210716P000675002021-04-09 12:43PM EDT67.509.269.7011.500.00-110.00%