FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241220C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241220C00050000 | 2024-04-04 2:15PM EDT | 50.00 | 23.50 | 27.60 | 32.30 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI241220C00055000 | 2024-04-24 12:22PM EDT | 55.00 | 20.90 | 29.00 | 33.70 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI241220C00057500 | 2024-04-04 11:39AM EDT | 57.50 | 17.70 | 23.30 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241220C00060000 | 2024-06-12 12:42PM EDT | 60.00 | 30.00 | 41.50 | 43.20 | 0.00 | - | 5 | 0 | 64.39% |
| FTAI241220C00065000 | 2024-04-24 12:22PM EDT | 65.00 | 14.10 | 21.30 | 24.10 | 0.00 | - | 1 | 32 | 0.00% |
| FTAI241220C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 19.24 | 32.60 | 35.50 | 0.00 | - | 2 | 5 | 60.64% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 72.50 | 8.50 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI241220C00075000 | 2024-05-29 9:40AM EDT | 75.00 | 13.10 | 29.00 | 31.30 | 0.00 | - | 1 | 3 | 58.74% |
| FTAI241220C00080000 | 2024-06-21 11:39AM EDT | 80.00 | 18.50 | 25.00 | 27.40 | 0.00 | - | 1 | 17 | 55.70% |
| FTAI241220C00085000 | 2024-06-25 2:27PM EDT | 85.00 | 22.05 | 21.70 | 22.60 | +12.35 | +127.32% | 5 | 33 | 51.55% |
| FTAI241220C00090000 | 2024-06-26 12:00PM EDT | 90.00 | 18.99 | 18.50 | 19.50 | +4.46 | +30.70% | 1 | 53 | 50.49% |
| FTAI241220C00095000 | 2024-06-25 3:48PM EDT | 95.00 | 16.00 | 15.70 | 17.10 | +4.18 | +35.36% | 1 | 20 | 50.49% |
| FTAI241220C00100000 | 2024-06-25 3:17PM EDT | 100.00 | 13.80 | 13.00 | 15.00 | +4.89 | +54.88% | 2 | 18 | 50.14% |
| FTAI241220C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 3.30 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 52.03% |
| FTAI241220C00110000 | 2024-06-21 1:28PM EDT | 110.00 | 5.70 | 9.10 | 10.30 | 0.00 | - | 1 | 2 | 50.48% |
| FTAI241220C00115000 | 2024-06-25 1:16PM EDT | 115.00 | 7.66 | 6.60 | 8.90 | +5.46 | +248.18% | 1 | 200 | 50.96% |
| FTAI241220C00120000 | 2024-06-06 10:00AM EDT | 120.00 | 1.35 | 5.90 | 7.90 | 0.00 | - | - | 1 | 52.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI241220P00055000 | 2024-03-26 10:05AM EDT | 55.00 | 3.51 | 2.40 | 2.55 | 0.00 | - | 3 | 3 | 75.87% |
| FTAI241220P00060000 | 2024-06-04 2:05PM EDT | 60.00 | 2.24 | 0.70 | 1.55 | 0.00 | - | 2 | 1 | 53.61% |
| FTAI241220P00065000 | 2024-06-18 3:01PM EDT | 65.00 | 1.70 | 1.20 | 2.20 | 0.00 | - | 5 | 5 | 52.42% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 70.00 | 8.40 | 4.80 | 5.00 | 0.00 | - | 3 | 29 | 66.89% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 72.50 | 9.70 | 6.00 | 6.30 | 0.00 | - | 24 | 24 | 69.48% |
| FTAI241220P00075000 | 2024-06-21 10:39AM EDT | 75.00 | 4.30 | 2.60 | 3.40 | 0.00 | - | 7 | 17 | 49.85% |
| FTAI241220P00080000 | 2024-06-21 9:48AM EDT | 80.00 | 5.80 | 3.60 | 4.60 | 0.00 | - | 5 | 23 | 48.68% |
| FTAI241220P00085000 | 2024-06-12 12:07PM EDT | 85.00 | 8.30 | 5.10 | 5.80 | 0.00 | - | 1 | 3 | 46.36% |
| FTAI241220P00090000 | 2024-06-06 10:02AM EDT | 90.00 | 12.90 | 6.80 | 7.50 | 0.00 | - | - | 1 | 45.17% |
| FTAI241220P00095000 | 2024-06-21 9:48AM EDT | 95.00 | 12.89 | 7.80 | 9.60 | 0.00 | - | 5 | 5 | 44.37% |
© 2024 Yahoo. All rights reserved.