FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI240621C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTAI240621C00065000 | 2024-05-20 2:52PM EDT | 65.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00067500 | 2024-05-20 11:17AM EDT | 67.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00070000 | 2024-05-20 2:53PM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI240621C00072500 | 2024-05-20 3:45PM EDT | 72.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240621C00075000 | 2024-05-17 2:59PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FTAI240621C00077500 | 2024-05-20 2:44PM EDT | 77.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTAI240621C00080000 | 2024-05-20 3:57PM EDT | 80.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| FTAI240621C00085000 | 2024-05-20 3:55PM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FTAI240621C00090000 | 2024-05-20 3:47PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FTAI240621C00095000 | 2024-05-20 12:41PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTAI240621C00100000 | 2024-05-09 2:22PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240621P00060000 | 2024-05-09 10:42AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240621P00062500 | 2024-05-02 2:28PM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTAI240621P00065000 | 2024-05-15 12:38PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTAI240621P00067500 | 2024-05-16 3:44PM EDT | 67.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTAI240621P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,102 | 0 | 12.50% |
| FTAI240621P00072500 | 2024-05-20 2:59PM EDT | 72.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTAI240621P00075000 | 2024-05-20 3:35PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| FTAI240621P00077500 | 2024-05-20 3:47PM EDT | 77.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FTAI240621P00080000 | 2024-05-20 10:10AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| FTAI240621P00085000 | 2024-05-15 11:19AM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240621P00090000 | 2024-04-22 12:59PM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.