AAR Corp. (AIR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 184.91% |
| 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 | 10.80 | 15.50 | 0.00 | - | 3 | 6 | 59.33% |
| AIR240517C00060000 | 2024-04-22 10:15AM EDT | 60.00 | 7.05 | 6.00 | 10.30 | +1.15 | +19.49% | 5 | 20 | 85.30% |
| AIR240517C00065000 | 2024-04-23 3:38PM EDT | 65.00 | 3.95 | 3.60 | 3.90 | +1.35 | +51.92% | 12 | 101 | 32.89% |
| AIR240517C00070000 | 2024-04-23 3:38PM EDT | 70.00 | 1.13 | 0.80 | 1.05 | +0.52 | +85.25% | 83 | 267 | 27.81% |
| AIR240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | +0.08 | +400.00% | 102 | 133 | 26.66% |
| AIR240517C00080000 | 2023-12-07 12:39PM EDT | 80.00 | 1.77 | 0.15 | 0.35 | 0.00 | - | 2 | 7 | 47.22% |
| AIR240517C00085000 | 2023-11-27 12:04PM EDT | 85.00 | 0.91 | 0.00 | 0.65 | 0.00 | - | - | 8 | 58.40% |
| AIR240517C00090000 | 2023-12-01 2:53PM EDT | 90.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 65.63% |
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 | 110.16% |
| AIR240517P00045000 | 2024-01-08 12:33PM EDT | 45.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 22 | 99 | 99.80% |
| AIR240517P00050000 | 2024-03-22 1:57PM EDT | 50.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 86.43% |
| AIR240517P00055000 | 2024-04-22 12:30PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 13 | 25 | 57.86% |
| AIR240517P00060000 | 2024-04-23 11:10AM EDT | 60.00 | 0.23 | 0.10 | 0.20 | -0.19 | -45.24% | 1 | 58 | 33.89% |
| AIR240517P00065000 | 2024-04-23 2:34PM EDT | 65.00 | 0.60 | 0.65 | 1.10 | -0.70 | -53.85% | 2 | 30 | 32.72% |
| AIR240517P00070000 | 2024-03-05 1:28PM EDT | 70.00 | 5.50 | 7.80 | 12.10 | 0.00 | - | 1 | 10 | 125.44% |
| AIR240517P00075000 | 2024-02-22 3:34PM EDT | 75.00 | 9.43 | 12.70 | 17.30 | 0.00 | - | 5 | 1 | 152.00% |
© 2024 Yahoo. All rights reserved.