Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
101.67
-4.11
(-3.89%)
At close: February 21 at 4:00:02 PM EST
102.50
+0.83
+(0.82%)
After hours: February 21 at 5:47:21 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER250321C00080000 | 2/21/2025 1:22 PM | 80 | 22.95 | 20.20 | 22.80 | 5.25 | 29.66% | 5 | 20 | 75.98% |
| AER250321C00090000 | 2/19/2025 12:48 PM | 90 | 15.22 | 10.70 | 13.10 | 0.00 | 0.00% | 1 | 21 | 51.66% |
| AER250321C00092500 | 2/11/2025 12:19 PM | 92.5 | 6.50 | 8.90 | 11.00 | 0.00 | 0.00% | 1 | 1 | 49.17% |
| AER250321C00095000 | 2/21/2025 2:33 PM | 95 | 7.25 | 6.40 | 8.80 | 0.24 | 3.42% | 3 | 9 | 44.43% |
| AER250321C00097500 | 2/18/2025 10:55 AM | 97.5 | 7.50 | 4.60 | 7.70 | 0.00 | 0.00% | 1 | 71 | 49.63% |
| AER250321C00100000 | 2/21/2025 3:48 PM | 100 | 4.30 | 3.60 | 4.70 | -2.82 | -39.61% | 10 | 1,595 | 34.80% |
| AER250321C00105000 | 2/21/2025 3:25 PM | 105 | 1.89 | 1.50 | 2.00 | -2.30 | -54.89% | 120 | 1,101 | 30.42% |
| AER250321C00110000 | 2/21/2025 1:58 PM | 110 | 0.79 | 0.60 | 1.25 | -0.76 | -49.03% | 2 | 360 | 36.18% |
| AER250321C00115000 | 2/21/2025 2:24 PM | 115 | 0.30 | 0.10 | 0.65 | 0.30 | - | 25 | 46 | 38.23% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER250321P00080000 | 1/24/2025 10:50 AM | 80 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 65.82% |
| AER250321P00085000 | 1/31/2025 2:04 PM | 85 | 0.65 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 13 | 58.25% |
| AER250321P00087500 | 2/14/2025 1:41 PM | 87.5 | 0.36 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 11 | 51.37% |
| AER250321P00090000 | 2/13/2025 2:08 PM | 90 | 0.75 | 0.20 | 0.75 | 0.00 | 0.00% | 10 | 45 | 41.16% |
| AER250321P00092500 | 2/21/2025 3:16 PM | 92.5 | 0.65 | 0.30 | 0.90 | 0.12 | 22.64% | 1 | 26 | 36.84% |
| AER250321P00095000 | 2/21/2025 3:52 PM | 95 | 0.90 | 0.65 | 1.20 | 0.42 | 87.50% | 12 | 188 | 33.69% |
| AER250321P00097500 | 2/21/2025 10:51 AM | 97.5 | 1.10 | 1.10 | 2.00 | 0.44 | 66.67% | 8 | 43 | 34.44% |
| AER250321P00100000 | 2/21/2025 3:37 PM | 100 | 2.20 | 1.85 | 2.85 | 1.10 | 100.00% | 18 | 82 | 33.13% |
| AER250321P00105000 | 2/21/2025 11:21 AM | 105 | 3.10 | 3.90 | 6.70 | 0.15 | 5.08% | 21 | 49 | 43.34% |
| AER250321P00110000 | 2/21/2025 3:20 PM | 110 | 9.25 | 8.10 | 10.20 | 9.25 | - | 30 | 0 | 43.26% |
Related Tickers
AL Air Lease Corporation
47.63
-5.89%
PRG PROG Holdings, Inc.
29.39
+0.58%
URI United Rentals, Inc.
657.29
-5.39%
FTAI FTAI Aviation Ltd.
129.31
-10.09%
HRI Herc Holdings Inc.
163.97
-8.34%
UHAL U-Haul Holding Company
71.60
-2.12%
R Ryder System, Inc.
164.95
-0.67%
WSC WillScot Holdings Corporation
35.27
-8.79%
HEES H&E Equipment Services, Inc.
98.14
-2.20%
MGRC McGrath RentCorp
127.18
-1.38%