Air Lease Corporation (AL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816C00030000 | 2024-03-12 12:42PM EDT | 30.00 | 16.00 | 17.30 | 21.90 | 0.00 | - | 2 | 2 | 124.71% |
| AL240816C00035000 | 2024-03-13 12:23PM EDT | 35.00 | 12.30 | 11.80 | 16.50 | 0.00 | - | 2 | 124 | 82.23% |
| AL240816C00040000 | 2024-06-21 12:27PM EDT | 40.00 | 7.47 | 6.20 | 11.00 | 0.00 | - | 30 | 154 | 92.26% |
| AL240816C00045000 | 2024-06-24 11:15AM EDT | 45.00 | 3.66 | 4.10 | 6.00 | 0.00 | - | 1 | 700 | 60.60% |
| AL240816C00050000 | 2024-06-25 3:37PM EDT | 50.00 | 1.40 | 1.25 | 1.45 | +0.30 | +27.27% | 8 | 393 | 30.54% |
| AL240816C00055000 | 2024-06-25 2:31PM EDT | 55.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 1,272 | 30.18% |
| AL240816C00060000 | 2024-05-17 2:51PM EDT | 60.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 4 | 353 | 83.33% |
| AL240816C00065000 | 2024-05-06 2:44PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 97.75% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816P00030000 | 2024-05-28 10:03AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AL240816P00035000 | 2024-06-24 1:53PM EDT | 35.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 50.39% |
| AL240816P00040000 | 2024-06-24 1:53PM EDT | 40.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 1 | 396 | 39.99% |
| AL240816P00045000 | 2024-06-25 3:16PM EDT | 45.00 | 0.75 | 0.60 | 0.80 | -0.20 | -21.05% | 15 | 149 | 28.42% |
| AL240816P00050000 | 2024-06-21 9:55AM EDT | 50.00 | 3.90 | 2.45 | 3.10 | 0.00 | - | 6 | 167 | 27.66% |
| AL240816P00055000 | 2024-04-26 10:59AM EDT | 55.00 | 5.00 | 6.50 | 8.00 | 0.00 | - | 4 | 95 | 46.24% |
© 2024 Yahoo. All rights reserved.