New Zealand markets close in 3 hours

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.25+1.41 (+1.31%)
At close: 04:00PM EDT
110.26 +1.01 (+0.92%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI240816C000250002024-02-05 3:02PM EDT25.0031.0031.5035.500.00--250.00%
FTAI240816C000300002024-07-24 9:30AM EDT30.0079.0077.2081.500.00-10220.31%
FTAI240816C000380002024-01-29 1:07PM EDT38.0016.1016.7020.300.00-1000.00%
FTAI240816C000430002023-12-28 1:01PM EDT43.007.789.7012.100.00-1800.00%
FTAI240816C000440002024-01-26 2:18PM EDT44.0010.9015.3016.900.00-1000.00%
FTAI240816C000450002024-04-10 9:38AM EDT45.0025.2032.5037.100.00-220.00%
FTAI240816C000470002024-04-15 10:39AM EDT47.0025.5631.5035.600.00-570.00%
FTAI240816C000480002024-06-04 3:15PM EDT48.0030.3057.0061.400.00-100151.95%
FTAI240816C000500002024-05-28 1:03PM EDT50.0037.7050.0054.300.00-1180.00%
FTAI240816C000550002024-05-03 3:01PM EDT55.0023.8727.6032.500.00-1810.00%
FTAI240816C000575002024-05-03 9:30AM EDT57.5020.6625.2030.000.00-660.00%
FTAI240816C000600002024-07-01 10:52AM EDT60.0042.6047.1051.700.00-400197113.87%
FTAI240816C000625002024-05-06 11:44AM EDT62.5020.2218.0022.000.00-260.00%
FTAI240816C000650002024-07-10 11:07AM EDT65.0032.5042.2046.700.00-7966104.69%
FTAI240816C000675002024-07-22 11:49AM EDT67.5036.5139.6044.200.00-16893.55%
FTAI240816C000700002024-07-18 2:14PM EDT70.0032.4037.0041.600.00-38475.00%
FTAI240816C000725002024-07-24 9:30AM EDT72.5039.0035.0039.20+8.80+29.14%112394.04%
FTAI240816C000750002024-07-24 12:19PM EDT75.0038.2034.1036.70+6.15+19.19%24355114.36%
FTAI240816C000800002024-07-24 11:52AM EDT80.0033.9928.0031.90+6.29+22.71%4016586.91%
FTAI240816C000850002024-07-24 3:48PM EDT85.0025.8024.2025.20+2.20+9.32%211,28265.92%
FTAI240816C000900002024-07-24 1:44PM EDT90.0022.7018.3021.50+4.70+26.11%4784158.89%
FTAI240816C000950002024-07-24 1:21PM EDT95.0018.0013.8017.10+4.00+28.57%1224955.91%
FTAI240816C001000002024-07-24 3:29PM EDT100.0012.709.7012.40+2.29+22.00%3883564.99%
FTAI240816C001050002024-07-24 3:25PM EDT105.008.947.508.70+1.74+24.17%1,2362,67553.42%
FTAI240816C001100002024-07-24 3:59PM EDT110.005.054.905.30+0.05+1.00%1,3012,54651.66%
FTAI240816C001150002024-07-24 3:54PM EDT115.003.312.953.40+0.21+6.77%2,2231,11951.95%
FTAI240816C001200002024-07-24 3:32PM EDT120.002.401.652.05+0.35+17.07%2,8701,83251.83%
FTAI240816C001250002024-07-24 3:05PM EDT125.001.400.751.55+0.20+16.67%23764951.34%
FTAI240816C001300002024-07-24 11:22AM EDT130.000.870.450.65+0.17+24.29%1,0061,08051.81%
FTAI240816C001350002024-07-24 3:31PM EDT135.000.400.250.400.00-51951.22%
FTAI240816C001400002024-07-24 12:03PM EDT140.000.330.100.60-0.02-5.71%11658.79%
FTAI240816C001450002024-07-23 3:12PM EDT145.000.150.050.50+0.15--262.40%
FTAI240816C001500002024-07-24 10:47AM EDT150.000.050.000.100.00-640053.13%
FTAI240816C001550002024-07-24 11:18AM EDT155.000.050.000.050.00-1423153.52%
FTAI240816C001600002024-07-19 3:46PM EDT160.000.050.000.050.00-757557.81%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTAI240816P000250002024-04-29 11:15AM EDT25.000.360.002.150.00--5370.12%
FTAI240816P000300002024-04-29 11:15AM EDT30.000.400.002.150.00--5325.98%
FTAI240816P000350002024-03-04 12:05PM EDT35.000.410.002.200.00-22290.82%
FTAI240816P000370002024-02-20 10:30AM EDT37.000.850.050.750.00--10228.13%
FTAI240816P000400002024-02-20 2:05PM EDT40.001.300.100.800.00-112217.38%
FTAI240816P000420002024-02-08 2:12PM EDT42.001.700.450.850.00-12,023222.27%
FTAI240816P000450002024-03-05 4:58PM EDT45.000.750.100.450.00-10178.32%
FTAI240816P000460002024-02-13 3:47PM EDT46.002.550.551.400.00-22220.90%
FTAI240816P000480002024-07-22 12:27PM EDT48.000.050.000.050.00-18121.88%
FTAI240816P000490002024-03-19 3:55PM EDT49.001.450.600.750.00-5063191.21%
FTAI240816P000500002024-04-12 10:37AM EDT50.000.630.051.400.00-131189.65%
FTAI240816P000550002024-05-06 1:07PM EDT55.000.240.101.500.00-3383172.75%
FTAI240816P000575002024-05-02 1:16PM EDT57.500.700.101.500.00-129163.09%
FTAI240816P000600002024-06-05 10:29AM EDT60.000.400.000.750.00-30224132.23%
FTAI240816P000625002024-06-28 9:30AM EDT62.500.380.002.150.00-323154.98%
FTAI240816P000650002024-06-12 1:17PM EDT65.000.400.002.150.00-3295145.90%
FTAI240816P000675002024-05-29 10:01AM EDT67.501.220.052.000.00-10936135.55%
FTAI240816P000700002024-07-23 2:13PM EDT70.000.150.001.350.00-2121115.33%
FTAI240816P000725002024-07-23 11:35AM EDT72.500.150.001.400.00-250296108.59%
FTAI240816P000750002024-07-24 10:38AM EDT75.000.150.050.25-0.10-40.00%219775.39%
FTAI240816P000800002024-07-24 12:44PM EDT80.000.200.050.35-0.05-20.00%14951267.29%
FTAI240816P000850002024-07-24 3:47PM EDT85.000.200.150.25-0.20-50.00%761,34955.96%
FTAI240816P000900002024-07-24 3:43PM EDT90.000.400.300.45-0.35-46.67%373,23151.47%
FTAI240816P000950002024-07-24 3:37PM EDT95.000.650.600.95-0.85-56.67%2,16359651.73%
FTAI240816P001000002024-07-24 2:36PM EDT100.001.351.551.90-1.37-50.37%81099850.54%
FTAI240816P001050002024-07-24 3:59PM EDT105.003.413.203.60-1.35-28.36%41831850.98%
FTAI240816P001100002024-07-24 3:23PM EDT110.004.605.505.90-2.60-36.11%18624450.29%
FTAI240816P001150002024-07-24 3:01PM EDT115.007.758.508.90-3.19-29.16%491349.55%
FTAI240816P001200002024-07-24 10:54AM EDT120.009.9011.7012.90-0.30-2.94%4052.95%