AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYR201218C000175002019-11-26 1:07PM EST17.5014.8213.1015.900.00--066.99%
AYR201218C000200002019-11-26 1:07PM EST20.0012.3010.6013.500.00-90257.23%
AYR201218C000225002020-01-07 10:12AM EST22.5010.000.000.000.00-200.00%
AYR201218C000250002019-11-26 10:17AM EST25.007.865.508.600.00-1638.72%
AYR201218C000300002019-11-27 11:33AM EST30.002.130.653.700.00-7721.58%
AYR201218C000350002020-01-16 1:36PM EST35.000.030.000.000.00-11003.13%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AYR201218P000150002020-01-08 10:58AM EST15.000.050.000.000.00-3012.50%
AYR201218P000175002020-01-08 10:56AM EST17.500.050.000.000.00-2012.50%
AYR201218P000200002020-01-13 11:59AM EST20.000.090.000.000.00-5012.50%
AYR201218P000250002019-12-06 2:42PM EST25.000.250.001.000.00-1031.93%
AYR201218P000300002020-01-16 1:36PM EST30.000.170.000.000.00-1001.56%
AYR201218P000350002019-11-22 3:56PM EST35.003.201.556.000.00-66034.42%