FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00100000 | 2024-06-12 1:41PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| FTAI240719C00100000 | 2024-06-17 2:24PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 6.25% |
| FTAI240816C00100000 | 2024-06-17 3:25PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 149 | 517 | 6.25% |
| FTAI241018C00100000 | 2024-06-17 2:49PM EDT | 2024-10-18 | 5.11 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 6.25% |
| FTAI241115C00100000 | 2024-06-05 11:36AM EDT | 2024-11-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 3.13% |
| FTAI241220C00100000 | 2024-06-17 10:22AM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FTAI250117C00100000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| FTAI250620C00100000 | 2024-05-21 12:39PM EDT | 2025-06-20 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 3.13% |
| FTAI251219C00100000 | 2024-04-09 10:33AM EDT | 2025-12-19 | 6.47 | 9.00 | 10.40 | 0.00 | - | 20 | 17 | 32.83% |
| FTAI260116C00100000 | 2024-06-17 2:13PM EDT | 2026-01-16 | 15.99 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 1.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 2024-06-21 | 22.00 | 14.20 | 16.50 | 0.00 | - | 1 | 0 | 230.47% |
| FTAI240816P00100000 | 2024-05-31 1:04PM EDT | 2024-08-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI241115P00100000 | 2024-06-12 2:44PM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTAI250117P00100000 | 2024-04-04 11:48AM EDT | 2025-01-17 | 29.50 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 65.67% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 42.96% |
| FTAI260116P00100000 | 2024-04-08 1:27PM EDT | 2026-01-16 | 32.50 | 26.20 | 28.20 | 0.00 | - | 1 | 1 | 48.13% |
© 2024 Yahoo. All rights reserved.