FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00075000 | 2024-06-17 12:57PM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 0.00% |
| FTAI240719C00075000 | 2024-06-17 2:33PM EDT | 2024-07-19 | 14.53 | 0.00 | 0.00 | 0.00 | - | 9 | 1,019 | 0.00% |
| FTAI240816C00075000 | 2024-06-13 9:46AM EDT | 2024-08-16 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| FTAI241018C00075000 | 2024-06-13 10:15AM EDT | 2024-10-18 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| FTAI241115C00075000 | 2024-06-12 1:10PM EDT | 2024-11-15 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FTAI241220C00075000 | 2024-05-29 9:40AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTAI250117C00075000 | 2024-06-17 3:02PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FTAI250620C00075000 | 2024-05-30 11:55AM EDT | 2025-06-20 | 17.31 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| FTAI260116C00075000 | 2024-06-12 12:19PM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 360 | 364 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00075000 | 2024-06-17 3:37PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,118 | 50.00% |
| FTAI240719P00075000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 729 | 12.50% |
| FTAI240816P00075000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 761 | 12.50% |
| FTAI241018P00075000 | 2024-06-13 10:07AM EDT | 2024-10-18 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| FTAI241220P00075000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 6.91 | 4.20 | 5.20 | 0.00 | - | 5 | 10 | 47.01% |
| FTAI250117P00075000 | 2024-06-14 12:46PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 166 | 145 | 6.25% |
| FTAI251219P00075000 | 2024-06-04 10:33AM EDT | 2025-12-19 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.