FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FTAI240719C00060000 | 2024-06-04 12:30PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 65 | 89 | 0.00% |
| FTAI240816C00060000 | 2024-06-06 9:39AM EDT | 2024-08-16 | 24.19 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 0.00% |
| FTAI241018C00060000 | 2024-06-10 12:55PM EDT | 2024-10-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FTAI241115C00060000 | 2024-04-24 12:22PM EDT | 2024-11-15 | 16.70 | 24.70 | 28.60 | 0.00 | - | - | 1 | 0.00% |
| FTAI241220C00060000 | 2024-06-12 12:42PM EDT | 2024-12-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI250117C00060000 | 2024-05-30 12:14PM EDT | 2025-01-17 | 24.33 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 0.00% |
| FTAI251219C00060000 | 2024-06-11 9:46AM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FTAI260116C00060000 | 2024-05-14 10:05AM EDT | 2026-01-16 | 27.00 | 31.80 | 35.00 | 0.00 | - | 1 | 1 | 44.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00060000 | 2024-06-10 1:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 49 | 50.00% |
| FTAI240719P00060000 | 2024-05-21 12:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 25.00% |
| FTAI240816P00060000 | 2024-06-05 10:29AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 224 | 25.00% |
| FTAI241018P00060000 | 2024-03-20 3:55PM EDT | 2024-10-18 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 5 | 80.68% |
| FTAI241115P00060000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 3.35 | 1.30 | 1.50 | 0.00 | - | - | 1 | 52.20% |
| FTAI241220P00060000 | 2024-06-04 2:05PM EDT | 2024-12-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| FTAI250117P00060000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 2.35 | 1.45 | 1.85 | 0.00 | - | 10 | 20 | 47.74% |
| FTAI250620P00060000 | 2024-06-05 3:43PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| FTAI260116P00060000 | 2024-04-04 2:57PM EDT | 2026-01-16 | 8.20 | 6.00 | 6.40 | 0.00 | - | 100 | 100 | 47.34% |
© 2024 Yahoo. All rights reserved.