AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AER240517C00082500 | 2024-04-30 3:34PM EDT | 82.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AER240517C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,608 | 0 | 0.78% |
| AER240517C00087500 | 2024-04-30 3:51PM EDT | 87.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AER240517C00090000 | 2024-04-30 3:33PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 6.25% |
| AER240517C00092500 | 2024-04-30 10:37AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AER240517C00095000 | 2024-04-30 10:14AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AER240517P00075000 | 2024-04-30 2:38PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AER240517P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AER240517P00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,439 | 0 | 6.25% |
| AER240517P00082500 | 2024-04-30 3:56PM EDT | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 3.13% |
| AER240517P00085000 | 2024-04-30 3:10PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 0.00% |
| AER240517P00087500 | 2024-04-30 12:19PM EDT | 87.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.