FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 25.25 | 27.00 | 31.90 | 0.00 | - | 2 | 5 | 89.84% |
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 18.50 | 22.30 | 27.00 | 0.00 | - | 5 | 5 | 87.60% |
| FTAI240621C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.90 | 17.60 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| FTAI240621C00065000 | 2024-05-31 3:38PM EDT | 65.00 | 19.70 | 17.00 | 21.60 | +3.50 | +21.60% | 2 | 135 | 123.58% |
| FTAI240621C00067500 | 2024-05-29 9:37AM EDT | 67.50 | 13.81 | 14.50 | 19.20 | 0.00 | - | 2 | 20 | 113.48% |
| FTAI240621C00070000 | 2024-05-31 2:08PM EDT | 70.00 | 14.27 | 12.70 | 16.40 | +5.11 | +55.79% | 5 | 72 | 95.85% |
| FTAI240621C00072500 | 2024-05-28 12:07PM EDT | 72.50 | 12.80 | 10.50 | 14.50 | 0.00 | - | 20 | 482 | 55.86% |
| FTAI240621C00075000 | 2024-05-30 11:02AM EDT | 75.00 | 6.60 | 7.90 | 11.90 | 0.00 | - | 16 | 568 | 80.88% |
| FTAI240621C00077500 | 2024-05-31 3:44PM EDT | 77.50 | 7.90 | 7.40 | 8.90 | +2.80 | +54.90% | 166 | 345 | 61.16% |
| FTAI240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 5.80 | 5.60 | 6.00 | +2.09 | +56.33% | 1,387 | 3,081 | 43.46% |
| FTAI240621C00085000 | 2024-05-31 3:57PM EDT | 85.00 | 2.80 | 2.70 | 2.85 | +1.05 | +60.00% | 395 | 1,961 | 39.23% |
| FTAI240621C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 1.07 | 1.00 | 1.20 | +0.42 | +64.62% | 236 | 2,572 | 39.45% |
| FTAI240621C00095000 | 2024-05-31 10:21AM EDT | 95.00 | 0.30 | 0.40 | 0.50 | +0.02 | +7.14% | 3 | 30 | 41.46% |
| FTAI240621C00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 45.31% |
| FTAI240621C00105000 | 2024-05-28 2:58PM EDT | 105.00 | 0.14 | 0.10 | 1.40 | 0.00 | - | 1 | 1 | 71.09% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00047500 | 2024-05-29 12:55PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 93.75% |
| FTAI240621P00050000 | 2024-05-29 11:47AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 86.72% |
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 398 | 78.13% |
| FTAI240621P00060000 | 2024-05-24 1:37PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 67.58% |
| FTAI240621P00062500 | 2024-05-29 3:40PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 56 | 65.63% |
| FTAI240621P00065000 | 2024-05-15 12:38PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 462 | 56.06% |
| FTAI240621P00067500 | 2024-05-31 9:56AM EDT | 67.50 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 12 | 508 | 52.73% |
| FTAI240621P00070000 | 2024-05-31 12:15PM EDT | 70.00 | 0.13 | 0.10 | 0.25 | -0.27 | -67.50% | 2 | 3,051 | 50.49% |
| FTAI240621P00072500 | 2024-05-31 10:33AM EDT | 72.50 | 0.20 | 0.10 | 0.35 | -0.55 | -73.33% | 56 | 734 | 46.39% |
| FTAI240621P00075000 | 2024-05-31 12:15PM EDT | 75.00 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 29 | 2,279 | 39.75% |
| FTAI240621P00077500 | 2024-05-31 12:53PM EDT | 77.50 | 0.90 | 0.55 | 0.70 | -0.54 | -37.50% | 68 | 2,843 | 37.89% |
| FTAI240621P00080000 | 2024-05-31 3:07PM EDT | 80.00 | 1.20 | 1.05 | 1.25 | -0.93 | -43.66% | 67 | 328 | 37.11% |
| FTAI240621P00085000 | 2024-05-30 2:13PM EDT | 85.00 | 4.20 | 3.10 | 3.30 | -1.30 | -23.64% | 15 | 71 | 36.40% |
| FTAI240621P00090000 | 2024-05-30 1:38PM EDT | 90.00 | 9.20 | 5.40 | 7.00 | 0.00 | - | 2 | 4 | 41.26% |
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 100.00 | 22.00 | 14.20 | 16.50 | 0.00 | - | 1 | 0 | 61.30% |
© 2024 Yahoo. All rights reserved.