As of 3:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 6/17/2024 4:46 PM | 55 | 33.56 | 31.80 | 35.30 | 8.31 | 32.91% | 3 | 5 | 316.60% |
| FTAI240621C00060000 | 5/20/2024 1:30 PM | 60 | 18.50 | 26.80 | 30.70 | 0.00 | 0.00% | 5 | 5 | 294.82% |
| FTAI240621C00062500 | 4/29/2024 1:48 PM | 62.5 | 8.90 | 14.50 | 19.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| FTAI240621C00065000 | 6/17/2024 4:46 PM | 65 | 23.40 | 23.30 | 25.10 | 1.30 | 5.88% | 7 | 107 | 124.61% |
| FTAI240621C00067500 | 6/14/2024 7:42 PM | 67.5 | 17.46 | 19.50 | 22.10 | 0.00 | 0.00% | 1 | 18 | 161.72% |
| FTAI240621C00070000 | 6/17/2024 6:11 PM | 70 | 18.92 | 18.30 | 19.30 | 4.95 | 35.43% | 16 | 68 | 116.02% |
| FTAI240621C00072500 | 6/17/2024 1:44 PM | 72.5 | 13.94 | 16.10 | 17.50 | 0.84 | 6.41% | 1 | 478 | 101.56% |
| FTAI240621C00075000 | 6/17/2024 4:57 PM | 75 | 13.75 | 13.30 | 14.40 | 3.96 | 40.45% | 3 | 540 | 97.07% |
| FTAI240621C00077500 | 6/17/2024 6:41 PM | 77.5 | 11.65 | 11.10 | 12.50 | 1.73 | 17.44% | 8 | 247 | 73.83% |
| FTAI240621C00080000 | 6/17/2024 6:59 PM | 80 | 9.10 | 8.70 | 9.30 | 4.50 | 97.83% | 80 | 2,512 | 60.16% |
| FTAI240621C00085000 | 6/17/2024 6:45 PM | 85 | 4.37 | 4.30 | 4.70 | 2.57 | 142.78% | 76 | 2,553 | 48.63% |
| FTAI240621C00090000 | 6/17/2024 6:33 PM | 90 | 1.20 | 1.20 | 1.40 | 0.88 | 275.00% | 102 | 2,485 | 42.97% |
| FTAI240621C00095000 | 6/17/2024 6:08 PM | 95 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 13 | 36 | 48.83% |
| FTAI240621C00100000 | 6/12/2024 5:41 PM | 100 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 16 | 62.70% |
| FTAI240621C00105000 | 6/12/2024 4:06 PM | 105 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 97.56% |
| FTAI240621C00110000 | 6/13/2024 7:22 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 16 | 75.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00047500 | 5/29/2024 4:55 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 209.38% |
| FTAI240621P00050000 | 5/29/2024 3:47 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 21 | 193.75% |
| FTAI240621P00055000 | 5/1/2024 5:56 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 398 | 178.13% |
| FTAI240621P00060000 | 6/10/2024 5:51 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 34 | 49 | 206.64% |
| FTAI240621P00062500 | 5/29/2024 7:40 PM | 62.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 56 | 123.44% |
| FTAI240621P00065000 | 6/12/2024 2:47 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 462 | 171.29% |
| FTAI240621P00067500 | 6/4/2024 2:06 PM | 67.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 130 | 508 | 141.80% |
| FTAI240621P00070000 | 6/17/2024 2:52 PM | 70 | 0.01 | 0.00 | 1.75 | -0.07 | -87.50% | 2 | 3,728 | 171.29% |
| FTAI240621P00072500 | 6/10/2024 2:32 PM | 72.5 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 41 | 441 | 100.39% |
| FTAI240621P00075000 | 6/12/2024 1:36 PM | 75 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2,119 | 89.26% |
| FTAI240621P00077500 | 6/17/2024 4:10 PM | 77.5 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 2 | 4,431 | 59.77% |
| FTAI240621P00080000 | 6/17/2024 4:41 PM | 80 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 53 | 647 | 54.49% |
| FTAI240621P00085000 | 6/17/2024 6:51 PM | 85 | 0.45 | 0.30 | 0.55 | -1.65 | -78.57% | 24 | 268 | 48.34% |
| FTAI240621P00090000 | 6/17/2024 6:37 PM | 90 | 2.35 | 2.20 | 2.35 | -4.45 | -65.44% | 27 | 4 | 45.17% |
| FTAI240621P00100000 | 5/3/2024 2:29 PM | 100 | 22.00 | 14.20 | 16.50 | 0.00 | 0.00% | 1 | 0 | 201.90% |
Related Tickers
AER AerCap Holdings N.V.
91.25
+2.49%
HEES H&E Equipment Services, Inc.
43.40
+1.00%
GSL Global Ship Lease, Inc.
28.14
+0.25%
AL Air Lease Corporation
45.58
+1.92%
URI United Rentals, Inc.
620.21
+0.65%
GATX GATX Corporation
132.50
+2.22%
CAR Avis Budget Group, Inc.
105.60
+0.33%
VSTS Vestis Corporation
11.85
+1.24%
R Ryder System, Inc.
119.69
+0.64%
AAN The Aaron's Company, Inc.
10.05
+33.22%