FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117C00003000 | 2024-05-21 1:39PM EDT | 3.00 | 79.00 | 79.60 | 84.00 | 0.00 | - | 1 | 0 | 229.69% |
| FTAI250117C00017000 | 2023-10-20 11:33AM EDT | 17.00 | 16.90 | 23.00 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTAI250117C00020000 | 2023-12-01 3:25PM EDT | 20.00 | 22.95 | 24.50 | 29.50 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI250117C00022000 | 2023-12-15 11:38AM EDT | 22.00 | 24.00 | 24.50 | 29.50 | 0.00 | - | 4 | 1 | 0.00% |
| FTAI250117C00025000 | 2024-04-19 12:25PM EDT | 25.00 | 44.20 | 51.20 | 56.00 | 0.00 | - | 1 | 19 | 0.00% |
| FTAI250117C00027000 | 2024-06-14 9:59AM EDT | 27.00 | 57.50 | 56.10 | 60.50 | +6.25 | +12.20% | 5 | 50 | 92.09% |
| FTAI250117C00030000 | 2024-06-12 1:41PM EDT | 30.00 | 58.20 | 53.20 | 57.50 | 0.00 | - | 10 | 90 | 85.40% |
| FTAI250117C00032000 | 2024-05-06 2:57PM EDT | 32.00 | 47.20 | 47.70 | 52.40 | 0.00 | - | 10 | 39 | 0.00% |
| FTAI250117C00035000 | 2024-05-06 1:52PM EDT | 35.00 | 45.20 | 44.80 | 49.50 | 0.00 | - | 1 | 245 | 0.00% |
| FTAI250117C00040000 | 2024-05-21 11:53AM EDT | 40.00 | 42.63 | 43.60 | 46.90 | 0.00 | - | 3 | 175 | 62.06% |
| FTAI250117C00045000 | 2024-05-07 9:57AM EDT | 45.00 | 33.92 | 36.60 | 41.40 | 0.00 | - | 1 | 211 | 68.85% |
| FTAI250117C00050000 | 2024-05-20 2:28PM EDT | 50.00 | 31.25 | 34.40 | 38.50 | 0.00 | - | 3 | 150 | 59.99% |
| FTAI250117C00055000 | 2024-06-11 1:56PM EDT | 55.00 | 30.21 | 30.00 | 34.20 | 0.00 | - | 4 | 91 | 56.81% |
| FTAI250117C00057500 | 2024-06-05 9:30AM EDT | 57.50 | 24.37 | 27.90 | 32.00 | 0.00 | - | 3 | 23 | 55.07% |
| FTAI250117C00060000 | 2024-05-30 12:14PM EDT | 60.00 | 24.33 | 25.80 | 29.90 | 0.00 | - | 12 | 199 | 53.44% |
| FTAI250117C00062500 | 2024-06-11 2:15PM EDT | 62.50 | 24.50 | 23.80 | 27.60 | 0.00 | - | 1 | 1 | 51.29% |
| FTAI250117C00065000 | 2024-06-12 10:48AM EDT | 65.00 | 25.70 | 23.50 | 25.70 | 0.00 | - | 3 | 460 | 54.83% |
| FTAI250117C00067500 | 2024-05-14 12:37PM EDT | 67.50 | 16.70 | 21.70 | 23.20 | 0.00 | - | 1 | 16 | 52.06% |
| FTAI250117C00070000 | 2024-06-13 10:46AM EDT | 70.00 | 21.40 | 19.10 | 21.90 | 0.00 | - | 1 | 374 | 50.17% |
| FTAI250117C00072500 | 2024-06-05 2:41PM EDT | 72.50 | 15.82 | 18.20 | 18.70 | 0.00 | - | 1 | 9 | 48.78% |
| FTAI250117C00075000 | 2024-06-14 1:08PM EDT | 75.00 | 16.30 | 16.60 | 17.10 | -2.30 | -12.37% | 1 | 52 | 48.01% |
| FTAI250117C00080000 | 2024-06-05 10:23AM EDT | 80.00 | 11.00 | 13.80 | 14.20 | 0.00 | - | 1 | 244 | 46.80% |
| FTAI250117C00085000 | 2024-06-03 10:44AM EDT | 85.00 | 10.30 | 11.20 | 11.70 | 0.00 | - | 10 | 61 | 45.94% |
| FTAI250117C00090000 | 2024-06-12 10:49AM EDT | 90.00 | 11.20 | 9.10 | 9.50 | 0.00 | - | 2 | 57 | 45.02% |
| FTAI250117C00095000 | 2024-06-12 2:19PM EDT | 95.00 | 8.90 | 7.30 | 7.80 | 0.00 | - | 1 | 9 | 44.89% |
| FTAI250117C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 6.00 | 5.60 | 6.20 | +1.50 | +33.33% | 1 | 189 | 44.07% |
| FTAI250117C00105000 | 2024-05-21 3:18PM EDT | 105.00 | 3.50 | 4.50 | 6.90 | 0.00 | - | 1 | 4 | 51.81% |
| FTAI250117C00110000 | 2024-05-31 9:33AM EDT | 110.00 | 3.25 | 3.60 | 4.00 | 0.00 | - | 10 | 10 | 43.65% |
| FTAI250117C00115000 | 2024-06-12 10:13AM EDT | 115.00 | 3.20 | 2.75 | 3.20 | 0.00 | - | - | 4 | 43.53% |
| FTAI250117C00120000 | 2024-05-13 10:07AM EDT | 120.00 | 1.21 | 1.25 | 2.85 | 0.00 | - | 1 | 0 | 45.07% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117P00008000 | 2024-01-16 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FTAI250117P00010000 | 2024-04-25 10:06AM EDT | 10.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 445 | 188.48% |
| FTAI250117P00013000 | 2023-10-03 1:12PM EDT | 13.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 45 | 96 | 129.20% |
| FTAI250117P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| FTAI250117P00017000 | 2024-01-23 1:15PM EDT | 17.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 149 | 96.68% |
| FTAI250117P00020000 | 2024-01-04 11:02AM EDT | 20.00 | 0.39 | 0.05 | 1.20 | 0.00 | - | 26 | 45 | 111.04% |
| FTAI250117P00022000 | 2024-05-21 11:53AM EDT | 22.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | 3 | 211 | 118.80% |
| FTAI250117P00027000 | 2024-01-26 12:58PM EDT | 27.00 | 0.70 | 0.15 | 1.75 | 0.00 | - | 1 | 144 | 97.31% |
| FTAI250117P00030000 | 2024-05-03 3:39PM EDT | 30.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 10 | 317 | 85.69% |
| FTAI250117P00032000 | 2023-11-30 1:44PM EDT | 32.00 | 2.50 | 1.75 | 2.00 | 0.00 | - | 40 | 44 | 99.80% |
| FTAI250117P00035000 | 2024-01-02 3:58PM EDT | 35.00 | 2.68 | 0.90 | 1.15 | 0.00 | - | 1 | 164 | 78.44% |
| FTAI250117P00040000 | 2024-06-10 1:08PM EDT | 40.00 | 0.30 | 0.25 | 0.70 | 0.00 | - | 1 | 921 | 57.47% |
| FTAI250117P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 1 | 5 | 62.48% |
| FTAI250117P00050000 | 2024-06-04 9:48AM EDT | 50.00 | 0.85 | 0.35 | 2.15 | 0.00 | - | 2 | 158 | 53.25% |
| FTAI250117P00055000 | 2024-05-30 12:24PM EDT | 55.00 | 1.40 | 0.95 | 1.40 | 0.00 | - | 1 | 1 | 46.92% |
| FTAI250117P00060000 | 2024-05-13 9:44AM EDT | 60.00 | 2.35 | 1.45 | 1.85 | 0.00 | - | 10 | 20 | 43.21% |
| FTAI250117P00062500 | 2024-05-29 10:37AM EDT | 62.50 | 2.65 | 2.10 | 2.45 | 0.00 | - | - | 2 | 43.70% |
| FTAI250117P00065000 | 2024-03-21 2:26PM EDT | 65.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 31 | 66.02% |
| FTAI250117P00067500 | 2024-03-22 1:03PM EDT | 67.50 | 9.30 | 8.20 | 8.50 | 0.00 | - | 4 | 4 | 66.87% |
| FTAI250117P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 4.30 | 3.90 | 4.20 | +0.50 | +13.16% | 25 | 39 | 41.57% |
| FTAI250117P00072500 | 2024-06-14 12:46PM EDT | 72.50 | 5.10 | 4.60 | 5.00 | -1.20 | -19.05% | 16 | 242 | 41.16% |
| FTAI250117P00075000 | 2024-06-14 12:46PM EDT | 75.00 | 5.90 | 5.50 | 6.20 | +0.60 | +11.32% | 166 | 66 | 42.13% |
| FTAI250117P00080000 | 2024-06-11 3:30PM EDT | 80.00 | 7.80 | 6.20 | 7.80 | 0.00 | - | 2 | 62 | 39.34% |
| FTAI250117P00085000 | 2024-06-12 10:09AM EDT | 85.00 | 9.30 | 8.00 | 10.70 | 0.00 | - | 1 | 47 | 40.36% |
| FTAI250117P00090000 | 2024-05-03 12:25PM EDT | 90.00 | 15.90 | 11.80 | 12.70 | 0.00 | - | 6 | 6 | 36.42% |
| FTAI250117P00095000 | 2024-06-05 10:24AM EDT | 95.00 | 18.31 | 15.60 | 16.80 | 0.00 | - | 1 | 2 | 39.26% |
| FTAI250117P00100000 | 2024-04-04 11:48AM EDT | 100.00 | 29.50 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 55.64% |
© 2024 Yahoo. All rights reserved.