Air Lease Corporation (AL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517C00030000 | 2023-11-30 3:23PM EDT | 30.00 | 9.50 | 10.30 | 15.00 | 0.00 | - | 777 | 483 | 0.00% |
| AL240517C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 15.61 | 14.10 | 18.90 | 0.00 | - | 1 | 8 | 102.34% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 9.20 | 14.00 | 0.00 | - | 1 | 517 | 82.62% |
| AL240517C00045000 | 2024-05-03 12:44PM EDT | 45.00 | 6.60 | 4.20 | 9.00 | +1.22 | +22.68% | 4 | 898 | 50.10% |
| AL240517C00050000 | 2024-05-03 3:42PM EDT | 50.00 | 2.52 | 1.85 | 2.60 | +0.42 | +20.00% | 9 | 1,750 | 45.65% |
| AL240517C00055000 | 2024-05-03 2:55PM EDT | 55.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 23 | 5,397 | 40.04% |
| AL240517C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 131.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517P00030000 | 2024-01-22 3:02PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 158.20% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 85.16% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 10 | 442 | 104.98% |
| AL240517P00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 10 | 427 | 78.96% |
| AL240517P00050000 | 2024-05-03 2:57PM EDT | 50.00 | 0.84 | 0.80 | 0.95 | -0.36 | -30.00% | 10 | 340 | 39.26% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 1.50 | 6.30 | 0.00 | - | 1 | 24 | 102.88% |
© 2024 Yahoo. All rights reserved.