AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 13.50 | 17.90 | 0.00 | - | 30 | 32 | 61.18% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 8.60 | 10.80 | 0.00 | - | - | 1 | 46.78% |
| AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 8.00 | 8.50 | 0.00 | - | 3 | 7 | 42.09% |
| AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 6.20 | 6.40 | 0.00 | - | 15 | 54 | 39.04% |
| AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 4.40 | 4.60 | 0.00 | - | 2 | 201 | 37.48% |
| AER240517C00085000 | 2024-04-24 12:54PM EDT | 85.00 | 2.81 | 2.90 | 3.10 | 0.00 | - | 17 | 2,645 | 36.11% |
| AER240517C00087500 | 2024-04-25 9:44AM EDT | 87.50 | 1.10 | 1.80 | 1.90 | -0.85 | -43.59% | 10 | 2,090 | 34.47% |
| AER240517C00090000 | 2024-04-25 12:16PM EDT | 90.00 | 0.95 | 1.00 | 1.10 | -0.10 | -9.52% | 11 | 2,176 | 33.74% |
| AER240517C00092500 | 2024-04-25 11:09AM EDT | 92.50 | 0.55 | 0.55 | 0.60 | -0.17 | -23.61% | 2 | 139 | 33.40% |
| AER240517C00095000 | 2024-04-24 10:55AM EDT | 95.00 | 0.27 | 0.25 | 0.35 | -0.11 | -28.95% | 5 | 159 | 34.38% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.76% |
| AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 55.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 56.35% |
| AER240517P00075000 | 2024-04-23 2:58PM EDT | 75.00 | 0.31 | 0.20 | 0.30 | +0.01 | +3.33% | 5 | 41 | 38.14% |
| AER240517P00077500 | 2024-04-25 9:52AM EDT | 77.50 | 0.75 | 0.45 | 0.55 | -0.25 | -25.00% | 11 | 289 | 36.57% |
| AER240517P00080000 | 2024-04-25 1:27PM EDT | 80.00 | 0.97 | 0.85 | 0.95 | +0.12 | +14.12% | 3 | 181 | 34.82% |
| AER240517P00082500 | 2024-04-25 2:40PM EDT | 82.50 | 1.60 | 1.50 | 1.60 | +0.03 | +1.91% | 6 | 709 | 33.30% |
| AER240517P00085000 | 2024-04-25 3:57PM EDT | 85.00 | 2.50 | 2.50 | 2.60 | -0.25 | -9.09% | 2 | 462 | 32.28% |
| AER240517P00087500 | 2024-04-24 1:47PM EDT | 87.50 | 3.99 | 3.80 | 4.00 | 0.00 | - | 119 | 147 | 31.74% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 5.50 | 5.80 | 0.00 | - | 3 | 75 | 31.98% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 7.60 | 9.20 | 0.00 | - | 12 | 30 | 53.54% |
© 2024 Yahoo. All rights reserved.