AAR Corp. (AIR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517C00040000 | 2023-12-08 2:26PM EDT | 40.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIR240517C00045000 | 2023-11-07 2:55PM EDT | 45.00 | 19.50 | 23.30 | 27.80 | 0.00 | - | 1 | 2 | 172.27% |
| AIR240517C00050000 | 2024-02-14 11:11AM EDT | 50.00 | 16.60 | 12.60 | 15.80 | 0.00 | - | 1 | 6 | 0.00% |
| AIR240517C00055000 | 2024-04-01 10:00AM EDT | 55.00 | 5.70 | 14.20 | 14.60 | 0.00 | - | 3 | 6 | 66.11% |
| AIR240517C00060000 | 2024-04-24 11:25AM EDT | 60.00 | 9.30 | 9.30 | 9.70 | +1.43 | +18.17% | 1 | 15 | 56.89% |
| AIR240517C00065000 | 2024-04-29 1:46PM EDT | 65.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 2 | 101 | 37.35% |
| AIR240517C00070000 | 2024-04-26 2:43PM EDT | 70.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 5 | 256 | 28.13% |
| AIR240517C00075000 | 2024-04-29 1:06PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 72 | 25.88% |
| AIR240517C00080000 | 2023-12-07 12:39PM EDT | 80.00 | 1.77 | 0.15 | 0.35 | 0.00 | - | 2 | 7 | 49.37% |
| AIR240517C00085000 | 2023-11-27 12:04PM EDT | 85.00 | 0.91 | 0.00 | 0.65 | 0.00 | - | - | 8 | 62.60% |
| AIR240517C00090000 | 2023-12-01 2:53PM EDT | 90.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 71.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517P00040000 | 2024-01-08 2:12PM EDT | 40.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | - | 16 | 130.86% |
| AIR240517P00045000 | 2024-01-08 12:33PM EDT | 45.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 22 | 99 | 119.43% |
| AIR240517P00050000 | 2024-03-22 1:57PM EDT | 50.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 104.49% |
| AIR240517P00055000 | 2024-04-22 12:30PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 25 | 50.20% |
| AIR240517P00060000 | 2024-04-23 11:10AM EDT | 60.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 41.02% |
| AIR240517P00065000 | 2024-04-30 9:35AM EDT | 65.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 31 | 28.08% |
| AIR240517P00070000 | 2024-04-25 10:03AM EDT | 70.00 | 3.45 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 23.49% |
| AIR240517P00075000 | 2024-02-22 3:34PM EDT | 75.00 | 9.43 | 12.70 | 17.30 | 0.00 | - | 5 | 1 | 187.11% |
© 2024 Yahoo. All rights reserved.