FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240816C00025000 | 2024-02-05 3:02PM EDT | 25.00 | 31.00 | 31.50 | 35.50 | 0.00 | - | - | 25 | 0.00% |
| FTAI240816C00038000 | 2024-01-29 1:07PM EDT | 38.00 | 16.10 | 16.70 | 20.30 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240816C00043000 | 2023-12-28 1:01PM EDT | 43.00 | 7.78 | 9.70 | 12.10 | 0.00 | - | 18 | 0 | 0.00% |
| FTAI240816C00044000 | 2024-01-26 2:18PM EDT | 44.00 | 10.90 | 15.30 | 16.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240816C00045000 | 2024-04-10 9:38AM EDT | 45.00 | 25.20 | 32.50 | 37.10 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240816C00047000 | 2024-04-15 10:39AM EDT | 47.00 | 25.56 | 31.70 | 35.70 | 0.00 | - | 5 | 7 | 0.00% |
| FTAI240816C00048000 | 2024-06-04 3:15PM EDT | 48.00 | 30.30 | 50.50 | 54.50 | 0.00 | - | 10 | 10 | 111.23% |
| FTAI240816C00050000 | 2024-05-28 1:03PM EDT | 50.00 | 37.70 | 49.30 | 52.40 | 0.00 | - | 3 | 18 | 118.65% |
| FTAI240816C00055000 | 2024-05-03 3:01PM EDT | 55.00 | 23.87 | 27.60 | 32.50 | 0.00 | - | 1 | 81 | 0.00% |
| FTAI240816C00057500 | 2024-05-03 9:30AM EDT | 57.50 | 20.66 | 25.20 | 30.00 | 0.00 | - | 6 | 6 | 0.00% |
| FTAI240816C00060000 | 2024-06-06 9:39AM EDT | 60.00 | 24.19 | 39.30 | 42.60 | 0.00 | - | 5 | 414 | 94.09% |
| FTAI240816C00062500 | 2024-05-06 11:44AM EDT | 62.50 | 20.22 | 18.00 | 22.00 | 0.00 | - | 2 | 6 | 0.00% |
| FTAI240816C00065000 | 2024-06-20 11:36AM EDT | 65.00 | 29.40 | 35.00 | 37.50 | 0.00 | - | 10 | 131 | 88.04% |
| FTAI240816C00067500 | 2024-06-14 10:47AM EDT | 67.50 | 16.43 | 31.70 | 35.00 | 0.00 | - | 40 | 134 | 73.88% |
| FTAI240816C00070000 | 2024-06-25 2:01PM EDT | 70.00 | 31.33 | 29.70 | 32.80 | +8.15 | +35.16% | 18 | 88 | 75.90% |
| FTAI240816C00072500 | 2024-06-24 3:51PM EDT | 72.50 | 20.40 | 27.20 | 30.50 | 0.00 | - | 12 | 127 | 71.73% |
| FTAI240816C00075000 | 2024-06-26 10:53AM EDT | 75.00 | 25.00 | 25.80 | 27.30 | +7.20 | +40.45% | 3 | 363 | 68.90% |
| FTAI240816C00080000 | 2024-06-26 10:52AM EDT | 80.00 | 20.46 | 20.90 | 22.50 | +7.38 | +56.42% | 8 | 155 | 59.28% |
| FTAI240816C00085000 | 2024-06-26 12:06PM EDT | 85.00 | 16.57 | 16.90 | 17.50 | +6.22 | +60.10% | 11 | 1,137 | 53.08% |
| FTAI240816C00090000 | 2024-06-26 12:17PM EDT | 90.00 | 13.60 | 13.10 | 13.50 | +6.90 | +102.99% | 13 | 1,308 | 50.42% |
| FTAI240816C00095000 | 2024-06-26 12:17PM EDT | 95.00 | 10.30 | 9.80 | 10.20 | +5.40 | +110.20% | 9 | 218 | 50.56% |
| FTAI240816C00100000 | 2024-06-26 12:31PM EDT | 100.00 | 7.37 | 7.20 | 7.60 | +4.56 | +162.28% | 17 | 605 | 50.42% |
| FTAI240816C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 5.15 | 5.10 | 5.30 | +2.95 | +134.09% | 31 | 370 | 48.80% |
| FTAI240816C00110000 | 2024-06-26 9:48AM EDT | 110.00 | 3.10 | 3.50 | 3.80 | +2.61 | +532.65% | 4 | 368 | 49.37% |
| FTAI240816C00115000 | 2024-06-26 10:10AM EDT | 115.00 | 2.04 | 2.40 | 2.65 | +1.24 | +155.00% | 1 | 1,275 | 49.59% |
| FTAI240816C00120000 | 2024-06-26 11:22AM EDT | 120.00 | 1.70 | 1.65 | 1.85 | +0.65 | +61.90% | 2 | 49 | 50.11% |
| FTAI240816C00125000 | 2024-06-25 3:33PM EDT | 125.00 | 1.27 | 1.15 | 1.30 | +0.57 | +81.43% | 364 | 354 | 50.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240816P00025000 | 2024-04-29 11:15AM EDT | 25.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | - | 5 | 236.43% |
| FTAI240816P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 5 | 206.84% |
| FTAI240816P00035000 | 2024-03-04 12:05PM EDT | 35.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 183.20% |
| FTAI240816P00037000 | 2024-02-20 10:30AM EDT | 37.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 10 | 142.38% |
| FTAI240816P00040000 | 2024-02-20 2:05PM EDT | 40.00 | 1.30 | 0.10 | 0.80 | 0.00 | - | 1 | 12 | 134.96% |
| FTAI240816P00042000 | 2024-02-08 2:12PM EDT | 42.00 | 1.70 | 0.45 | 0.85 | 0.00 | - | 1 | 2,023 | 137.89% |
| FTAI240816P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 109.38% |
| FTAI240816P00046000 | 2024-02-13 3:47PM EDT | 46.00 | 2.55 | 0.55 | 1.40 | 0.00 | - | 2 | 2 | 136.28% |
| FTAI240816P00048000 | 2024-04-18 1:24PM EDT | 48.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 133.45% |
| FTAI240816P00049000 | 2024-03-19 3:55PM EDT | 49.00 | 1.45 | 0.60 | 0.75 | 0.00 | - | 50 | 63 | 116.85% |
| FTAI240816P00050000 | 2024-04-12 10:37AM EDT | 50.00 | 0.63 | 0.05 | 1.40 | 0.00 | - | 1 | 31 | 115.67% |
| FTAI240816P00055000 | 2024-05-06 1:07PM EDT | 55.00 | 0.24 | 0.10 | 1.50 | 0.00 | - | 3 | 383 | 104.10% |
| FTAI240816P00057500 | 2024-05-02 1:16PM EDT | 57.50 | 0.70 | 0.10 | 1.50 | 0.00 | - | 1 | 29 | 97.51% |
| FTAI240816P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 30 | 224 | 82.37% |
| FTAI240816P00062500 | 2024-05-14 1:19PM EDT | 62.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 3 | 26 | 73.44% |
| FTAI240816P00065000 | 2024-06-12 1:17PM EDT | 65.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 295 | 63.48% |
| FTAI240816P00067500 | 2024-05-29 10:01AM EDT | 67.50 | 1.22 | 0.05 | 0.75 | 0.00 | - | 10 | 936 | 63.09% |
| FTAI240816P00070000 | 2024-06-10 3:38PM EDT | 70.00 | 0.25 | 0.05 | 0.65 | -0.70 | -73.68% | 2 | 101 | 56.64% |
| FTAI240816P00072500 | 2024-06-24 3:06PM EDT | 72.50 | 0.70 | 0.10 | 1.75 | 0.00 | - | 255 | 297 | 65.04% |
| FTAI240816P00075000 | 2024-06-21 3:36PM EDT | 75.00 | 0.53 | 0.40 | 0.65 | -0.44 | -45.36% | 3 | 755 | 51.81% |
| FTAI240816P00080000 | 2024-06-25 3:42PM EDT | 80.00 | 0.95 | 0.80 | 1.05 | -1.10 | -53.66% | 5 | 82 | 51.12% |
| FTAI240816P00085000 | 2024-06-26 9:42AM EDT | 85.00 | 1.95 | 1.45 | 1.85 | -1.55 | -44.29% | 17 | 647 | 49.85% |
| FTAI240816P00090000 | 2024-06-25 3:49PM EDT | 90.00 | 2.90 | 2.65 | 2.90 | -2.75 | -48.67% | 108 | 192 | 47.40% |
| FTAI240816P00095000 | 2024-06-24 11:13AM EDT | 95.00 | 7.50 | 4.30 | 4.60 | 0.00 | - | 10 | 36 | 46.55% |
| FTAI240816P00100000 | 2024-06-26 10:46AM EDT | 100.00 | 7.55 | 6.50 | 6.80 | -3.55 | -31.98% | 1 | 61 | 45.33% |
© 2024 Yahoo. All rights reserved.