FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00020000 | 2023-10-03 11:10AM EDT | 20.00 | 13.05 | 17.90 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240719C00022000 | 2024-02-05 2:56PM EDT | 22.00 | 34.50 | 34.30 | 38.50 | 0.00 | - | 25 | 0 | 0.00% |
| FTAI240719C00025000 | 2023-12-29 1:45PM EDT | 25.00 | 21.90 | 28.50 | 29.30 | 0.00 | - | 1 | 77 | 0.00% |
| FTAI240719C00030000 | 2023-11-30 11:26AM EDT | 30.00 | 12.61 | 16.00 | 20.00 | 0.00 | - | 2 | 4 | 0.00% |
| FTAI240719C00032000 | 2024-05-06 2:55PM EDT | 32.00 | 47.30 | 47.20 | 52.00 | 0.00 | - | 10 | 322 | 0.00% |
| FTAI240719C00035000 | 2024-01-04 10:46AM EDT | 35.00 | 11.99 | 20.20 | 24.50 | 0.00 | - | 6 | 127 | 0.00% |
| FTAI240719C00040000 | 2024-04-02 10:42AM EDT | 40.00 | 27.29 | 32.00 | 36.20 | 0.00 | - | 1 | 68 | 0.00% |
| FTAI240719C00045000 | 2024-05-17 1:38PM EDT | 45.00 | 33.50 | 37.90 | 42.30 | 0.00 | - | 10 | 48 | 0.00% |
| FTAI240719C00050000 | 2024-04-23 12:30PM EDT | 50.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FTAI240719C00055000 | 2024-06-06 9:55AM EDT | 55.00 | 28.00 | 44.60 | 46.00 | 0.00 | - | 1 | 2,718 | 115.23% |
| FTAI240719C00057500 | 2024-06-24 1:32PM EDT | 57.50 | 33.00 | 41.20 | 44.90 | 0.00 | - | 1 | 17 | 125.78% |
| FTAI240719C00060000 | 2024-06-26 9:37AM EDT | 60.00 | 39.32 | 39.40 | 42.30 | +20.52 | +109.15% | 4 | 89 | 131.35% |
| FTAI240719C00062500 | 2024-06-14 10:47AM EDT | 62.50 | 20.42 | 36.60 | 39.90 | 0.00 | - | 40 | 49 | 118.56% |
| FTAI240719C00065000 | 2024-06-26 9:37AM EDT | 65.00 | 34.37 | 34.10 | 37.20 | +6.22 | +22.10% | 4 | 553 | 106.15% |
| FTAI240719C00067500 | 2024-06-26 11:25AM EDT | 67.50 | 32.60 | 31.70 | 34.10 | +9.30 | +39.91% | 2 | 67 | 86.43% |
| FTAI240719C00070000 | 2024-06-26 12:21PM EDT | 70.00 | 31.14 | 29.90 | 31.40 | +8.39 | +36.88% | 2 | 930 | 90.82% |
| FTAI240719C00072500 | 2024-06-26 11:59AM EDT | 72.50 | 27.73 | 27.50 | 29.80 | +9.99 | +56.31% | 2 | 219 | 98.54% |
| FTAI240719C00075000 | 2024-06-26 12:21PM EDT | 75.00 | 26.23 | 24.70 | 27.20 | +8.25 | +45.88% | 4 | 641 | 85.30% |
| FTAI240719C00077500 | 2024-06-24 12:44PM EDT | 77.50 | 12.96 | 22.70 | 24.80 | 0.00 | - | 7 | 313 | 84.86% |
| FTAI240719C00080000 | 2024-06-25 3:56PM EDT | 80.00 | 20.72 | 20.20 | 22.30 | +7.47 | +56.38% | 8 | 990 | 76.95% |
| FTAI240719C00082500 | 2024-06-25 11:53AM EDT | 82.50 | 15.80 | 17.80 | 19.00 | +5.60 | +54.90% | 762 | 592 | 61.82% |
| FTAI240719C00085000 | 2024-06-26 10:11AM EDT | 85.00 | 14.95 | 15.50 | 16.30 | +7.45 | +99.33% | 5 | 251 | 54.66% |
| FTAI240719C00087500 | 2024-06-25 1:47PM EDT | 87.50 | 13.77 | 13.40 | 15.50 | +8.37 | +155.00% | 8 | 202 | 64.70% |
| FTAI240719C00090000 | 2024-06-26 11:13AM EDT | 90.00 | 10.30 | 11.30 | 11.90 | +5.40 | +110.20% | 6 | 1,253 | 51.32% |
| FTAI240719C00095000 | 2024-06-26 1:11PM EDT | 95.00 | 7.70 | 7.40 | 7.80 | +5.25 | +214.29% | 28 | 4,535 | 48.21% |
| FTAI240719C00100000 | 2024-06-26 1:16PM EDT | 100.00 | 4.50 | 4.50 | 4.70 | +3.25 | +260.00% | 68 | 1,019 | 45.31% |
| FTAI240719C00105000 | 2024-06-26 1:04PM EDT | 105.00 | 2.50 | 2.45 | 2.55 | +2.01 | +410.20% | 14 | 1,133 | 43.68% |
| FTAI240719C00110000 | 2024-06-26 10:21AM EDT | 110.00 | 1.27 | 1.25 | 1.40 | +0.87 | +217.50% | 20 | 1,424 | 44.78% |
| FTAI240719C00115000 | 2024-06-25 3:18PM EDT | 115.00 | 0.70 | 0.65 | 0.80 | +0.46 | +191.67% | 2 | 43 | 46.92% |
| FTAI240719C00125000 | 2024-06-26 11:25AM EDT | 125.00 | 0.30 | 0.15 | 0.25 | +0.25 | +500.00% | 34 | 861 | 50.29% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00015000 | 2023-05-25 3:41PM EDT | 15.00 | 1.46 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 501.17% |
| FTAI240719P00020000 | 2023-08-31 9:30AM EDT | 20.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | 2 | 99 | 348.44% |
| FTAI240719P00022000 | 2023-11-30 1:26PM EDT | 22.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 22 | 697 | 284.77% |
| FTAI240719P00025000 | 2023-09-12 9:58AM EDT | 25.00 | 1.03 | 1.00 | 1.20 | 0.00 | - | 1 | 283 | 350.00% |
| FTAI240719P00027000 | 2023-02-06 11:21AM EDT | 27.00 | 6.90 | 2.50 | 7.40 | 0.00 | - | 2 | 98 | 510.74% |
| FTAI240719P00030000 | 2024-03-05 1:24PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 49 | 304.59% |
| FTAI240719P00032000 | 2024-01-24 2:44PM EDT | 32.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 4 | 55 | 216.80% |
| FTAI240719P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 409 | 164.06% |
| FTAI240719P00040000 | 2023-12-21 10:40AM EDT | 40.00 | 2.65 | 1.55 | 1.85 | 0.00 | - | 2 | 2 | 265.48% |
| FTAI240719P00045000 | 2024-03-21 10:53AM EDT | 45.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 5 | 33 | 188.67% |
| FTAI240719P00050000 | 2024-03-14 2:50PM EDT | 50.00 | 1.70 | 0.10 | 0.45 | 0.00 | - | 1 | 54 | 141.99% |
| FTAI240719P00055000 | 2024-06-25 3:13PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 130 | 271 | 106.64% |
| FTAI240719P00057500 | 2024-06-26 1:14PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -1.20 | -96.00% | 291 | 722 | 95.51% |
| FTAI240719P00060000 | 2024-05-21 12:45PM EDT | 60.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 188 | 116.21% |
| FTAI240719P00062500 | 2024-06-20 1:27PM EDT | 62.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 30 | 118 | 108.20% |
| FTAI240719P00065000 | 2024-05-29 9:48AM EDT | 65.00 | 0.28 | 0.05 | 1.50 | 0.00 | - | 5 | 50 | 115.92% |
| FTAI240719P00067500 | 2024-06-10 1:19PM EDT | 67.50 | 0.25 | 0.05 | 2.20 | 0.00 | - | 35 | 78 | 118.26% |
| FTAI240719P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 1 | 583 | 98.73% |
| FTAI240719P00072500 | 2024-06-26 1:04PM EDT | 72.50 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 7 | 61 | 65.63% |
| FTAI240719P00075000 | 2024-06-24 12:51PM EDT | 75.00 | 0.15 | 0.05 | 0.30 | -0.09 | -37.50% | 4 | 1,695 | 61.23% |
| FTAI240719P00077500 | 2024-06-24 10:38AM EDT | 77.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 163 | 66.11% |
| FTAI240719P00080000 | 2024-06-26 12:06PM EDT | 80.00 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 5 | 379 | 54.05% |
| FTAI240719P00082500 | 2024-06-25 10:01AM EDT | 82.50 | 0.40 | 0.25 | 0.50 | -0.45 | -52.94% | 2,726 | 3,507 | 51.37% |
| FTAI240719P00085000 | 2024-06-26 10:14AM EDT | 85.00 | 0.63 | 0.35 | 0.55 | -0.92 | -59.35% | 2 | 1,630 | 49.66% |
| FTAI240719P00087500 | 2024-06-25 3:54PM EDT | 87.50 | 0.70 | 0.55 | 0.75 | -1.35 | -65.85% | 1,754 | 2,207 | 47.10% |
| FTAI240719P00090000 | 2024-06-26 12:43PM EDT | 90.00 | 0.95 | 0.90 | 1.10 | -2.55 | -72.86% | 58 | 734 | 45.75% |
| FTAI240719P00095000 | 2024-06-26 11:43AM EDT | 95.00 | 2.15 | 2.05 | 2.25 | -3.25 | -60.19% | 57 | 701 | 43.53% |
| FTAI240719P00100000 | 2024-06-26 12:45PM EDT | 100.00 | 4.00 | 4.00 | 4.30 | -5.06 | -55.85% | 2 | 64 | 42.65% |
| FTAI240719P00105000 | 2024-06-26 12:37PM EDT | 105.00 | 6.80 | 6.90 | 7.30 | -6.54 | -49.03% | 12 | 12 | 42.41% |
© 2024 Yahoo. All rights reserved.