FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250620C00040000 | 2024-05-21 11:52AM EDT | 40.00 | 43.00 | 51.50 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI250620C00050000 | 2024-05-10 9:46AM EDT | 50.00 | 32.30 | 33.00 | 38.00 | 0.00 | - | 3 | 2 | 0.00% |
| FTAI250620C00065000 | 2024-05-06 12:55PM EDT | 65.00 | 21.90 | 23.20 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| FTAI250620C00070000 | 2024-06-17 2:44PM EDT | 70.00 | 26.84 | 35.60 | 38.80 | 0.00 | - | 1 | 1 | 54.86% |
| FTAI250620C00075000 | 2024-06-21 11:46AM EDT | 75.00 | 25.60 | 32.80 | 36.00 | 0.00 | - | 15 | 15 | 56.04% |
| FTAI250620C00080000 | 2024-05-10 2:32PM EDT | 80.00 | 14.75 | 15.00 | 16.30 | 0.00 | - | 13 | 13 | 0.00% |
| FTAI250620C00085000 | 2024-06-26 10:42AM EDT | 85.00 | 26.50 | 25.40 | 28.30 | +9.66 | +57.36% | 1 | 40 | 54.31% |
| FTAI250620C00090000 | 2024-06-18 1:24PM EDT | 90.00 | 18.40 | 24.30 | 26.80 | 0.00 | - | 2 | 16 | 53.52% |
| FTAI250620C00095000 | 2024-05-21 10:55AM EDT | 95.00 | 9.10 | 14.20 | 17.00 | 0.00 | - | 4 | 313 | 36.76% |
| FTAI250620C00100000 | 2024-06-25 11:09AM EDT | 100.00 | 16.33 | 18.30 | 20.70 | +8.84 | +118.02% | 10 | 0 | 52.25% |
| FTAI250620C00105000 | 2024-06-04 10:34AM EDT | 105.00 | 6.56 | 15.90 | 18.80 | 0.00 | - | 2 | 2 | 52.28% |
| FTAI250620C00110000 | 2024-05-20 9:51AM EDT | 110.00 | 4.22 | 9.10 | 13.50 | 0.00 | - | - | 5 | 43.31% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250620P00045000 | 2024-05-28 9:52AM EDT | 45.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 6 | 3 | 58.25% |
| FTAI250620P00060000 | 2024-06-05 3:43PM EDT | 60.00 | 3.80 | 1.80 | 3.70 | 0.00 | - | 1 | 16 | 54.22% |
| FTAI250620P00065000 | 2024-06-21 1:17PM EDT | 65.00 | 3.94 | 2.95 | 4.40 | 0.00 | - | 1 | 11 | 51.24% |
| FTAI250620P00070000 | 2024-06-14 10:47AM EDT | 70.00 | 6.50 | 3.90 | 5.70 | 0.00 | - | 20 | 330 | 50.45% |
| FTAI250620P00085000 | 2024-06-06 10:05AM EDT | 85.00 | 13.50 | 8.20 | 10.10 | 0.00 | - | - | 1 | 45.91% |
| FTAI250620P00095000 | 2024-05-01 3:32PM EDT | 95.00 | 24.70 | 15.80 | 20.30 | 0.00 | - | - | 1 | 53.96% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 54.03% |
© 2024 Yahoo. All rights reserved.