FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241018C00035000 | 2024-04-09 10:15AM EDT | 35.00 | 34.60 | 42.60 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241018C00055000 | 2024-04-26 10:26AM EDT | 55.00 | 19.80 | 28.30 | 33.00 | 0.00 | - | 3 | 3 | 0.00% |
| FTAI241018C00060000 | 2024-06-25 9:51AM EDT | 60.00 | 36.65 | 39.40 | 43.40 | +10.15 | +38.30% | 7 | 17 | 70.68% |
| FTAI241018C00062500 | 2024-06-06 1:48PM EDT | 62.50 | 21.40 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 68.60% |
| FTAI241018C00065000 | 2024-05-17 11:23AM EDT | 65.00 | 15.90 | 20.60 | 23.80 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI241018C00067500 | 2024-06-25 12:29PM EDT | 67.50 | 32.82 | 34.00 | 36.10 | +6.12 | +22.92% | 6 | 20 | 69.19% |
| FTAI241018C00070000 | 2024-06-24 1:36PM EDT | 70.00 | 23.00 | 31.60 | 34.00 | 0.00 | - | 2 | 15 | 66.64% |
| FTAI241018C00072500 | 2024-06-25 12:29PM EDT | 72.50 | 28.64 | 29.50 | 31.90 | +9.09 | +46.50% | 3 | 56 | 65.16% |
| FTAI241018C00075000 | 2024-06-13 10:15AM EDT | 75.00 | 16.49 | 27.40 | 29.60 | 0.00 | - | 1 | 32 | 62.66% |
| FTAI241018C00080000 | 2024-06-26 12:25PM EDT | 80.00 | 23.85 | 23.40 | 23.90 | +8.15 | +51.91% | 2 | 59 | 54.31% |
| FTAI241018C00085000 | 2024-06-26 11:20AM EDT | 85.00 | 19.20 | 19.70 | 20.80 | +7.10 | +58.68% | 2 | 107 | 54.41% |
| FTAI241018C00090000 | 2024-06-26 11:23AM EDT | 90.00 | 15.95 | 16.20 | 16.90 | +6.30 | +65.28% | 4 | 130 | 51.16% |
| FTAI241018C00095000 | 2024-06-26 1:09PM EDT | 95.00 | 13.10 | 13.30 | 13.60 | +5.10 | +63.75% | 11 | 634 | 50.23% |
| FTAI241018C00100000 | 2024-06-26 10:29AM EDT | 100.00 | 9.40 | 10.60 | 11.00 | +2.90 | +44.62% | 10 | 41 | 49.32% |
| FTAI241018C00105000 | 2024-06-25 10:16AM EDT | 105.00 | 5.75 | 8.40 | 8.80 | +2.65 | +85.48% | 2 | 5 | 48.65% |
| FTAI241018C00110000 | 2024-06-21 12:19PM EDT | 110.00 | 3.55 | 6.60 | 7.00 | 0.00 | - | 1 | 25 | 48.29% |
| FTAI241018C00115000 | 2024-05-14 3:45PM EDT | 115.00 | 0.60 | 1.35 | 1.75 | 0.00 | - | - | 1 | 28.19% |
| FTAI241018C00120000 | 2024-06-25 9:42AM EDT | 120.00 | 2.35 | 3.90 | 4.40 | +1.44 | +158.24% | 2 | 2 | 48.22% |
| FTAI241018C00130000 | 2024-06-20 11:51AM EDT | 130.00 | 1.35 | 2.25 | 2.90 | 0.00 | - | - | 1 | 49.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241018P00050000 | 2024-04-16 11:22AM EDT | 50.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | - | 1 | 70.65% |
| FTAI241018P00057500 | 2024-06-20 3:49PM EDT | 57.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 56.74% |
| FTAI241018P00060000 | 2024-03-20 3:55PM EDT | 60.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 5 | 95.51% |
| FTAI241018P00062500 | 2024-04-25 10:08AM EDT | 62.50 | 3.30 | 0.80 | 1.00 | 0.00 | - | - | 3 | 58.81% |
| FTAI241018P00065000 | 2024-06-07 1:17PM EDT | 65.00 | 1.35 | 0.30 | 1.85 | 0.00 | - | 3 | 14 | 57.28% |
| FTAI241018P00067500 | 2024-06-21 3:54PM EDT | 67.50 | 1.07 | 0.55 | 1.80 | 0.00 | - | 1 | 15 | 54.52% |
| FTAI241018P00070000 | 2024-06-26 10:52AM EDT | 70.00 | 1.05 | 0.85 | 1.20 | -1.65 | -61.11% | 175 | 31 | 50.83% |
| FTAI241018P00072500 | 2024-06-14 12:14PM EDT | 72.50 | 3.30 | 1.10 | 1.40 | 0.00 | - | 100 | 167 | 49.08% |
| FTAI241018P00075000 | 2024-06-20 3:49PM EDT | 75.00 | 2.40 | 1.45 | 1.90 | 0.00 | - | 1 | 80 | 49.83% |
| FTAI241018P00080000 | 2024-06-21 1:30PM EDT | 80.00 | 3.70 | 2.15 | 2.55 | 0.00 | - | 1 | 49 | 46.61% |
| FTAI241018P00085000 | 2024-06-25 1:59PM EDT | 85.00 | 3.31 | 3.30 | 3.70 | -2.29 | -40.89% | 3 | 62 | 45.33% |
| FTAI241018P00090000 | 2024-06-26 9:56AM EDT | 90.00 | 5.50 | 4.80 | 5.10 | -1.90 | -25.68% | 55 | 278 | 43.62% |
| FTAI241018P00095000 | 2024-06-20 2:06PM EDT | 95.00 | 10.20 | 6.80 | 7.00 | 0.00 | - | 1 | 13 | 42.62% |
| FTAI241018P00100000 | 2024-06-25 1:24PM EDT | 100.00 | 9.00 | 9.10 | 9.40 | -4.10 | -31.30% | 3 | 7 | 42.04% |
© 2024 Yahoo. All rights reserved.