AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYR200417C000200002019-11-06 9:31AM EST20.0012.0010.3013.600.00-20112.79%
AYR200417C000225002020-01-03 3:27PM EST22.509.509.3010.300.00-20020069.73%
AYR200417C000250002020-01-03 1:06PM EST25.007.006.907.300.00-151537.70%
AYR200417C000300002020-01-10 2:52PM EST30.002.101.902.600.00-412021.34%
AYR200417C000350002019-11-22 9:34AM EST35.000.250.000.200.00-42416.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYR200417P000125002020-01-08 11:35AM EST12.500.480.004.900.00--1233.89%
AYR200417P000175002019-10-29 11:40AM EST17.500.200.000.050.00-115153.91%
AYR200417P000200002019-11-13 1:47PM EST20.000.050.000.050.00-194947.66%
AYR200417P000225002019-11-11 10:43AM EST22.500.100.000.100.00-7413842.09%
AYR200417P000250002019-11-01 10:44AM EST25.001.150.000.250.00-203338.97%
AYR200417P000300002020-01-17 12:28PM EST30.000.070.000.00+0.02+40.00%42983.13%
AYR200417P000450002019-11-07 9:39AM EST45.0013.1011.1015.400.00--1096.14%