FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00070000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 18.92 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 0.00% |
| FTAI240719C00070000 | 2024-06-17 2:26PM EDT | 2024-07-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 0.00% |
| FTAI240816C00070000 | 2024-06-12 1:03PM EDT | 2024-08-16 | 18.66 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| FTAI241018C00070000 | 2024-06-03 2:50PM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| FTAI241115C00070000 | 2024-06-12 1:08PM EDT | 2024-11-15 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI241220C00070000 | 2024-06-14 1:01PM EDT | 2024-12-20 | 19.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FTAI250117C00070000 | 2024-06-13 10:46AM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| FTAI250620C00070000 | 2024-06-17 2:44PM EDT | 2025-06-20 | 26.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI251219C00070000 | 2024-05-03 9:57AM EDT | 2025-12-19 | 20.20 | 24.90 | 27.20 | 0.00 | - | 1 | 1 | 40.62% |
| FTAI260116C00070000 | 2024-06-07 11:35AM EDT | 2026-01-16 | 24.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00070000 | 2024-06-17 10:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,728 | 50.00% |
| FTAI240719P00070000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 25.00% |
| FTAI240816P00070000 | 2024-06-10 3:38PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 12.50% |
| FTAI241018P00070000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| FTAI241115P00070000 | 2024-05-24 3:25PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 2024-12-20 | 8.40 | 4.80 | 5.00 | 0.00 | - | 3 | 29 | 54.49% |
| FTAI250117P00070000 | 2024-06-14 12:46PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 6.25% |
| FTAI250620P00070000 | 2024-06-14 10:47AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 330 | 6.25% |
| FTAI251219P00070000 | 2024-05-08 10:25AM EDT | 2025-12-19 | 9.20 | 6.20 | 9.20 | 0.00 | - | 1 | 1 | 44.82% |
| FTAI260116P00070000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.