At close: June 17 at 4:00 PM EDT
After hours: June 17 at 7:37 PM EDT
| 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 | 32.50 | 36.20 | 8.31 | 32.91% | 3 | 5 | 402.73% |
| FTAI240621C00060000 | 5/20/2024 1:30 PM | 60 | 18.50 | 27.50 | 31.20 | 0.00 | 0.00% | 5 | 5 | 346.09% |
| 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 | 23.60 | 26.20 | 1.30 | 5.88% | 7 | 107 | 205.66% |
| FTAI240621C00067500 | 6/14/2024 7:42 PM | 67.5 | 17.46 | 20.00 | 23.70 | 0.00 | 0.00% | 1 | 18 | 268.07% |
| FTAI240621C00070000 | 6/17/2024 6:11 PM | 70 | 18.92 | 18.60 | 21.10 | 4.95 | 35.43% | 16 | 68 | 162.30% |
| FTAI240621C00072500 | 6/17/2024 1:44 PM | 72.5 | 13.94 | 16.10 | 18.70 | 0.84 | 6.41% | 1 | 478 | 147.46% |
| FTAI240621C00075000 | 6/17/2024 4:57 PM | 75 | 13.75 | 13.10 | 16.10 | 3.96 | 40.45% | 3 | 540 | 103.91% |
| FTAI240621C00077500 | 6/17/2024 6:41 PM | 77.5 | 11.65 | 10.10 | 13.40 | 1.73 | 17.44% | 8 | 247 | 159.08% |
| FTAI240621C00080000 | 6/17/2024 7:36 PM | 80 | 9.80 | 7.30 | 10.00 | 5.20 | 113.04% | 111 | 2,512 | 97.27% |
| FTAI240621C00085000 | 6/17/2024 7:27 PM | 85 | 4.86 | 4.50 | 6.90 | 3.06 | 170.00% | 78 | 2,553 | 82.42% |
| FTAI240621C00090000 | 6/17/2024 7:59 PM | 90 | 1.40 | 1.25 | 1.50 | 1.08 | 337.50% | 160 | 2,485 | 47.61% |
| FTAI240621C00095000 | 6/17/2024 6:08 PM | 95 | 0.25 | 0.20 | 0.85 | -0.15 | -37.50% | 13 | 36 | 60.50% |
| FTAI240621C00100000 | 6/12/2024 5:41 PM | 100 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 16 | 68.75% |
| FTAI240621C00105000 | 6/12/2024 4:06 PM | 105 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 107.52% |
| FTAI240621C00110000 | 6/17/2024 7:48 PM | 110 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 16 | 83.59% |
| 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 | 234.38% |
| FTAI240621P00050000 | 5/29/2024 3:47 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 21 | 217.19% |
| FTAI240621P00055000 | 5/1/2024 5:56 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 398 | 199.61% |
| FTAI240621P00060000 | 6/10/2024 5:51 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 34 | 49 | 232.42% |
| FTAI240621P00062500 | 5/29/2024 7:40 PM | 62.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 56 | 212.31% |
| FTAI240621P00065000 | 6/12/2024 2:47 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 462 | 125.00% |
| FTAI240621P00067500 | 6/4/2024 2:06 PM | 67.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 130 | 508 | 159.96% |
| FTAI240621P00070000 | 6/17/2024 2:52 PM | 70 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 2 | 3,728 | 108.59% |
| FTAI240621P00072500 | 6/10/2024 2:32 PM | 72.5 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 441 | 85.94% |
| FTAI240621P00075000 | 6/17/2024 7:37 PM | 75 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 1 | 2,119 | 98.05% |
| FTAI240621P00077500 | 6/17/2024 4:10 PM | 77.5 | 0.09 | 0.00 | 0.40 | -0.11 | -55.00% | 2 | 4,431 | 88.09% |
| FTAI240621P00080000 | 6/17/2024 7:37 PM | 80 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 54 | 647 | 62.31% |
| FTAI240621P00085000 | 6/17/2024 7:21 PM | 85 | 0.40 | 0.15 | 1.50 | -1.70 | -80.95% | 48 | 268 | 66.31% |
| FTAI240621P00090000 | 6/17/2024 7:48 PM | 90 | 2.10 | 1.70 | 2.15 | -4.70 | -69.12% | 48 | 4 | 48.98% |
| FTAI240621P00100000 | 5/3/2024 2:29 PM | 100 | 22.00 | 14.20 | 16.50 | 0.00 | 0.00% | 1 | 0 | 230.47% |
Related Tickers
AER AerCap Holdings N.V.
90.83
+2.02%
HEES H&E Equipment Services, Inc.
43.55
+1.35%
GSL Global Ship Lease, Inc.
28.22
+0.53%
AL Air Lease Corporation
45.32
+1.34%
URI United Rentals, Inc.
619.29
+0.50%
GATX GATX Corporation
132.33
+2.09%
CAR Avis Budget Group, Inc.
105.53
+0.27%
VSTS Vestis Corporation
11.80
+0.85%
R Ryder System, Inc.
119.58
+0.55%
AAN The Aaron's Company, Inc.
10.06
+33.42%