FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI260116C00035000 | 2024-04-30 11:44AM EDT | 35.00 | 38.06 | 45.50 | 49.80 | 0.00 | - | 6 | 3 | 0.00% |
| FTAI260116C00040000 | 2024-04-08 10:07AM EDT | 40.00 | 35.94 | 39.50 | 43.70 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00050000 | 2024-05-20 10:08AM EDT | 50.00 | 32.90 | 46.00 | 51.00 | 0.00 | - | 1 | 5 | 33.91% |
| FTAI260116C00055000 | 2024-04-05 10:46AM EDT | 55.00 | 26.18 | 29.80 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00060000 | 2024-05-14 10:05AM EDT | 60.00 | 27.00 | 31.80 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00065000 | 2024-05-29 9:31AM EDT | 65.00 | 25.80 | 41.70 | 46.50 | 0.00 | - | 1 | 1 | 55.38% |
| FTAI260116C00070000 | 2024-06-07 11:35AM EDT | 70.00 | 24.87 | 40.10 | 43.00 | 0.00 | - | 1 | 3 | 56.54% |
| FTAI260116C00072500 | 2024-04-09 10:16AM EDT | 72.50 | 13.00 | 20.40 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| FTAI260116C00075000 | 2024-06-12 12:19PM EDT | 75.00 | 26.20 | 37.30 | 40.00 | 0.00 | - | 360 | 364 | 56.04% |
| FTAI260116C00080000 | 2024-06-07 3:19PM EDT | 80.00 | 18.60 | 34.30 | 37.40 | 0.00 | - | 1 | 39 | 55.38% |
| FTAI260116C00085000 | 2024-06-18 1:30PM EDT | 85.00 | 27.51 | 31.80 | 33.10 | +1.74 | +6.75% | 1 | 25 | 52.95% |
| FTAI260116C00090000 | 2024-06-13 9:44AM EDT | 90.00 | 25.03 | 29.20 | 30.10 | +5.62 | +28.95% | 2 | 8 | 51.73% |
| FTAI260116C00095000 | 2024-06-26 10:05AM EDT | 95.00 | 26.12 | 26.90 | 28.90 | +8.22 | +45.92% | 2 | 23 | 52.51% |
| FTAI260116C00100000 | 2024-06-25 12:13PM EDT | 100.00 | 23.10 | 24.70 | 25.60 | +5.40 | +30.51% | 10 | 18 | 50.81% |
| FTAI260116C00105000 | 2024-06-17 2:13PM EDT | 105.00 | 14.45 | 22.40 | 23.70 | 0.00 | - | 10 | 25 | 50.22% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI260116P00040000 | 2024-05-21 1:05PM EDT | 40.00 | 1.40 | 1.20 | 2.75 | 0.00 | - | 6 | 37 | 56.80% |
| FTAI260116P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 3.70 | 1.45 | 2.65 | 0.00 | - | 50 | 50 | 50.98% |
| FTAI260116P00060000 | 2024-04-04 2:57PM EDT | 60.00 | 8.20 | 6.00 | 6.40 | 0.00 | - | 100 | 100 | 52.89% |
| FTAI260116P00070000 | 2024-05-31 3:55PM EDT | 70.00 | 8.50 | 6.80 | 7.80 | 0.00 | - | 1 | 1 | 46.61% |
| FTAI260116P00080000 | 2024-06-10 11:09AM EDT | 80.00 | 12.25 | 10.10 | 11.40 | 0.00 | - | - | 1 | 45.18% |
| FTAI260116P00100000 | 2024-04-08 1:27PM EDT | 100.00 | 32.50 | 26.20 | 28.20 | 0.00 | - | 1 | 1 | 55.97% |
© 2024 Yahoo. All rights reserved.