AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 14.10 | 18.80 | 0.00 | - | 30 | 32 | 53.03% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 9.80 | 14.00 | 0.00 | - | - | 1 | 84.57% |
| AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 9.20 | 9.50 | 0.00 | - | 3 | 7 | 43.16% |
| AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 7.10 | 8.40 | 0.00 | - | 15 | 54 | 54.42% |
| AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 5.20 | 6.60 | +1.00 | +23.81% | 2 | 200 | 51.81% |
| AER240517C00085000 | 2024-04-23 2:23PM EDT | 85.00 | 3.60 | 3.50 | 3.80 | +0.60 | +20.00% | 47 | 2,642 | 35.86% |
| AER240517C00087500 | 2024-04-23 3:58PM EDT | 87.50 | 2.35 | 2.30 | 2.45 | +0.69 | +41.57% | 34 | 1,107 | 34.06% |
| AER240517C00090000 | 2024-04-23 2:23PM EDT | 90.00 | 1.35 | 1.40 | 1.50 | +0.25 | +22.73% | 98 | 2,247 | 33.20% |
| AER240517C00092500 | 2024-04-23 12:16PM EDT | 92.50 | 0.75 | 0.75 | 0.85 | +0.20 | +36.36% | 8 | 146 | 32.47% |
| AER240517C00095000 | 2024-04-23 10:43AM EDT | 95.00 | 0.38 | 0.40 | 0.50 | -0.62 | -62.00% | 7 | 152 | 33.01% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 44.24% |
| AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 49.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 55.03% |
| AER240517P00075000 | 2024-04-23 2:58PM EDT | 75.00 | 0.30 | 0.05 | 0.30 | -0.09 | -23.08% | 3 | 40 | 38.04% |
| AER240517P00077500 | 2024-04-19 2:02PM EDT | 77.50 | 1.00 | 0.35 | 0.45 | 0.00 | - | 55 | 289 | 34.72% |
| AER240517P00080000 | 2024-04-23 10:40AM EDT | 80.00 | 0.85 | 0.70 | 0.80 | -0.30 | -26.09% | 2 | 181 | 33.30% |
| AER240517P00082500 | 2024-04-23 1:14PM EDT | 82.50 | 1.35 | 1.30 | 1.40 | -0.50 | -27.03% | 125 | 705 | 32.45% |
| AER240517P00085000 | 2024-04-23 3:57PM EDT | 85.00 | 2.20 | 2.15 | 2.25 | -0.80 | -26.67% | 72 | 344 | 31.10% |
| AER240517P00087500 | 2024-04-23 3:53PM EDT | 87.50 | 3.40 | 3.30 | 3.50 | -1.00 | -22.73% | 32 | 86 | 30.47% |
| AER240517P00090000 | 2024-04-17 12:38PM EDT | 90.00 | 7.60 | 4.80 | 7.10 | 0.00 | - | 1 | 73 | 53.61% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 6.70 | 8.40 | 0.00 | - | 12 | 30 | 48.51% |
© 2024 Yahoo. All rights reserved.