FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00085000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.95 | 0.80 | 1.00 | -0.40 | -29.63% | 263 | 473 | 33.25% |
| FTAI240719C00085000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 1.90 | 1.80 | 2.35 | -0.25 | -11.63% | 14 | 115 | 37.18% |
| FTAI240816C00085000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.40 | -1.01 | -24.57% | 18 | 398 | 38.23% |
| FTAI241018C00085000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 5.60 | 4.90 | 6.20 | 0.00 | - | 1 | 31 | 43.60% |
| FTAI241115C00085000 | 2024-05-09 12:19PM EDT | 2024-11-15 | 8.00 | 5.70 | 6.40 | 0.00 | - | 10 | 724 | 41.02% |
| FTAI241220C00085000 | 2024-04-04 2:29PM EDT | 2024-12-20 | 4.80 | 7.40 | 7.80 | 0.00 | - | 22 | 23 | 43.42% |
| FTAI250117C00085000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 7.40 | 6.30 | 8.20 | 0.00 | - | 4 | 57 | 42.43% |
| FTAI251219C00085000 | 2024-04-04 2:30PM EDT | 2025-12-19 | 11.00 | 13.60 | 15.40 | 0.00 | - | 36 | 6 | 45.89% |
| FTAI260116C00085000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 14.44 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 48.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00085000 | 2024-05-15 11:19AM EDT | 2024-06-21 | 6.20 | 7.10 | 7.90 | 0.00 | - | 1 | 30 | 35.16% |
| FTAI240719P00085000 | 2024-05-15 12:38PM EDT | 2024-07-19 | 7.03 | 7.00 | 8.50 | 0.00 | - | 1 | 19 | 31.85% |
| FTAI240816P00085000 | 2024-05-15 10:37AM EDT | 2024-08-16 | 8.30 | 8.60 | 10.80 | 0.00 | - | 11 | 24 | 42.55% |
| FTAI241018P00085000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 11.40 | 10.20 | 11.40 | 0.00 | - | 20 | 32 | 35.78% |
| FTAI241220P00085000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 12.70 | 11.50 | 12.60 | 0.00 | - | 2 | 2 | 35.23% |
| FTAI250117P00085000 | 2024-05-14 12:37PM EDT | 2025-01-17 | 12.50 | 12.00 | 12.40 | 0.00 | - | 1 | 46 | 32.37% |
© 2024 Yahoo. All rights reserved.