FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 2023-12-04 3:56PM EDT | 20.00 | 23.00 | 22.80 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00025000 | 2024-02-15 11:02AM EDT | 25.00 | 29.70 | 33.10 | 37.30 | 0.00 | - | 10 | 10 | 0.00% |
| FTAI240517C00027000 | 2024-03-01 1:01PM EDT | 27.00 | 31.70 | 38.10 | 42.90 | 0.00 | - | 30 | 30 | 0.00% |
| FTAI240517C00032000 | 2024-03-01 1:02PM EDT | 32.00 | 26.90 | 33.10 | 37.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 2023-12-19 3:16PM EDT | 34.00 | 13.08 | 14.00 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 34.17 | 38.00 | 42.80 | 0.00 | - | 2 | 3 | 330.27% |
| FTAI240517C00037000 | 2023-12-27 2:02PM EDT | 37.00 | 12.10 | 13.50 | 17.90 | 0.00 | - | 10 | 11 | 0.00% |
| FTAI240517C00038000 | 2023-10-26 10:34AM EDT | 38.00 | 2.65 | 6.20 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00041000 | 2024-03-25 12:29PM EDT | 41.00 | 25.81 | 30.10 | 35.00 | 0.00 | - | 4 | 0 | 182.52% |
| FTAI240517C00042000 | 2024-03-15 2:55PM EDT | 42.00 | 18.83 | 27.00 | 31.50 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI240517C00043000 | 2024-03-20 12:21PM EDT | 43.00 | 19.42 | 23.20 | 28.00 | 0.00 | - | 4 | 81 | 0.00% |
| FTAI240517C00044000 | 2024-03-20 12:21PM EDT | 44.00 | 18.50 | 22.50 | 26.90 | 0.00 | - | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 20.20 | 21.80 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 2024-03-19 1:26PM EDT | 46.00 | 15.00 | 21.60 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 2024-03-21 11:31AM EDT | 47.00 | 18.30 | 19.70 | 23.00 | 0.00 | - | 4 | 20 | 0.00% |
| FTAI240517C00048000 | 2024-02-29 10:38AM EDT | 48.00 | 9.00 | 17.50 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 2024-05-01 10:38AM EDT | 50.00 | 21.62 | 23.00 | 27.80 | 0.00 | - | 1 | 510 | 203.61% |
| FTAI240517C00055000 | 2024-04-30 3:57PM EDT | 55.00 | 15.45 | 18.20 | 22.80 | 0.00 | - | 40 | 625 | 169.09% |
| FTAI240517C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 15.10 | 15.50 | 20.20 | 0.00 | - | 10 | 3 | 150.05% |
| FTAI240517C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 14.62 | 13.90 | 18.00 | +3.42 | +30.54% | 3 | 814 | 80.08% |
| FTAI240517C00062500 | 2024-04-26 12:05PM EDT | 62.50 | 8.80 | 10.50 | 15.00 | 0.00 | - | 2 | 19 | 114.01% |
| FTAI240517C00065000 | 2024-05-02 9:52AM EDT | 65.00 | 8.55 | 8.40 | 12.40 | +1.55 | +22.14% | 1 | 603 | 96.78% |
| FTAI240517C00067500 | 2024-04-30 11:20AM EDT | 67.50 | 4.00 | 7.90 | 9.00 | 0.00 | - | 1 | 350 | 61.91% |
| FTAI240517C00070000 | 2024-05-02 3:18PM EDT | 70.00 | 5.65 | 5.80 | 6.20 | +1.55 | +37.80% | 651 | 1,260 | 42.04% |
| FTAI240517C00072500 | 2024-05-02 3:53PM EDT | 72.50 | 3.85 | 3.90 | 4.20 | +0.90 | +30.51% | 9 | 276 | 38.87% |
| FTAI240517C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 2.56 | 2.45 | 2.60 | +1.06 | +70.67% | 809 | 2,096 | 37.16% |
| FTAI240517C00080000 | 2024-05-02 3:58PM EDT | 80.00 | 0.80 | 0.70 | 0.85 | +0.55 | +220.00% | 24 | 4,405 | 38.09% |
| FTAI240517C00085000 | 2024-04-24 1:07PM EDT | 85.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 51 | 86 | 40.43% |
| FTAI240517C00090000 | 2024-04-29 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,032 | 25.00% |
| FTAI240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 76.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 2023-11-17 4:01PM EDT | 27.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 275.39% |
| FTAI240517P00029000 | 2023-12-19 4:00PM EDT | 29.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 313.28% |
| FTAI240517P00037000 | 2024-02-16 4:49PM EDT | 37.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 201 | 262.79% |
| FTAI240517P00039000 | 2024-01-24 1:24PM EDT | 39.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 751 | 182.62% |
| FTAI240517P00042000 | 2024-02-12 3:08PM EDT | 42.00 | 0.80 | 0.10 | 1.90 | 0.00 | - | 1 | 1 | 208.40% |
| FTAI240517P00044000 | 2024-02-29 4:51PM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.47% |
| FTAI240517P00045000 | 2024-04-08 9:56AM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 159.28% |
| FTAI240517P00046000 | 2024-03-08 3:17PM EDT | 46.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 22 | 179.20% |
| FTAI240517P00047000 | 2024-05-02 3:19PM EDT | 47.00 | 0.42 | 0.00 | 0.20 | -0.13 | -23.64% | 1 | 39 | 110.16% |
| FTAI240517P00048000 | 2024-04-09 12:56PM EDT | 48.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 105.86% |
| FTAI240517P00050000 | 2024-04-09 12:57PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 338 | 131.84% |
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 179 | 114.84% |
| FTAI240517P00057500 | 2024-04-22 3:56PM EDT | 57.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.18% |
| FTAI240517P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 547 | 61.23% |
| FTAI240517P00062500 | 2024-05-01 10:12AM EDT | 62.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 3,358 | 53.91% |
| FTAI240517P00065000 | 2024-05-02 2:28PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 9 | 2,767 | 50.00% |
| FTAI240517P00067500 | 2024-04-30 3:45PM EDT | 67.50 | 0.90 | 0.15 | 0.30 | 0.00 | - | 56 | 642 | 41.99% |
| FTAI240517P00070000 | 2024-05-02 3:58PM EDT | 70.00 | 0.55 | 0.45 | 0.55 | -0.43 | -43.88% | 1,545 | 333 | 38.57% |
| FTAI240517P00072500 | 2024-05-02 2:38PM EDT | 72.50 | 1.15 | 1.05 | 1.20 | -0.65 | -36.11% | 1,828 | 211 | 39.04% |
| FTAI240517P00075000 | 2024-05-02 2:53PM EDT | 75.00 | 2.20 | 2.05 | 2.25 | -0.80 | -26.67% | 15 | 76 | 39.75% |
| FTAI240517P00080000 | 2024-05-01 2:57PM EDT | 80.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 1 | 5 | 43.16% |
| FTAI240517P00085000 | 2024-04-04 3:20PM EDT | 85.00 | 14.80 | 8.50 | 12.00 | 0.00 | - | 3 | 3 | 55.81% |
© 2024 Yahoo. All rights reserved.