NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 5/20/2024 7:57 PM | 55 | 25.25 | 27.00 | 31.90 | 0.00 | 0.00% | 2 | 5 | 91.99% |
| FTAI240621C00060000 | 5/20/2024 1:30 PM | 60 | 18.50 | 22.30 | 27.00 | 0.00 | 0.00% | 5 | 5 | 89.75% |
| FTAI240621C00062500 | 4/29/2024 1:48 PM | 62.5 | 8.90 | 17.60 | 18.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| FTAI240621C00065000 | 5/31/2024 7:38 PM | 65 | 19.70 | 17.00 | 21.60 | 3.50 | 21.60% | 2 | 135 | 126.66% |
| FTAI240621C00067500 | 5/29/2024 1:37 PM | 67.5 | 13.81 | 14.50 | 19.20 | 0.00 | 0.00% | 2 | 20 | 116.26% |
| FTAI240621C00070000 | 5/31/2024 6:08 PM | 70 | 14.27 | 12.70 | 16.40 | 5.11 | 55.79% | 5 | 72 | 50.78% |
| FTAI240621C00072500 | 5/28/2024 4:07 PM | 72.5 | 12.80 | 10.50 | 14.50 | 0.00 | 0.00% | 20 | 482 | 57.23% |
| FTAI240621C00075000 | 5/30/2024 3:02 PM | 75 | 6.60 | 7.90 | 11.90 | 0.00 | 0.00% | 16 | 568 | 82.86% |
| FTAI240621C00077500 | 5/31/2024 7:44 PM | 77.5 | 7.90 | 7.40 | 8.90 | 2.80 | 54.90% | 166 | 345 | 50.44% |
| FTAI240621C00080000 | 5/31/2024 7:59 PM | 80 | 5.80 | 5.60 | 6.00 | 2.09 | 56.33% | 1,387 | 3,081 | 44.53% |
| FTAI240621C00085000 | 5/31/2024 7:57 PM | 85 | 2.80 | 2.70 | 2.85 | 1.05 | 60.00% | 395 | 1,961 | 40.21% |
| FTAI240621C00090000 | 5/31/2024 7:49 PM | 90 | 1.07 | 1.00 | 1.20 | 0.42 | 64.62% | 236 | 2,572 | 40.43% |
| FTAI240621C00095000 | 5/31/2024 2:21 PM | 95 | 0.30 | 0.40 | 0.50 | 0.02 | 7.14% | 3 | 30 | 42.48% |
| FTAI240621C00100000 | 5/29/2024 1:31 PM | 100 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 18 | 46.48% |
| FTAI240621C00105000 | 5/28/2024 6:58 PM | 105 | 0.14 | 0.10 | 1.40 | 0.00 | 0.00% | 1 | 1 | 72.85% |
| 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 | 96.88% |
| FTAI240621P00050000 | 5/29/2024 3:47 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 21 | 88.28% |
| FTAI240621P00055000 | 5/1/2024 5:56 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 398 | 80.08% |
| FTAI240621P00060000 | 5/24/2024 5:37 PM | 60 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 69.34% |
| FTAI240621P00062500 | 5/29/2024 7:40 PM | 62.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 56 | 67.19% |
| FTAI240621P00065000 | 5/15/2024 4:38 PM | 65 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 462 | 57.42% |
| FTAI240621P00067500 | 5/31/2024 1:56 PM | 67.5 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 12 | 508 | 54.00% |
| FTAI240621P00070000 | 5/31/2024 4:15 PM | 70 | 0.13 | 0.10 | 0.25 | -0.27 | -67.50% | 2 | 3,051 | 51.76% |
| FTAI240621P00072500 | 5/31/2024 2:33 PM | 72.5 | 0.20 | 0.10 | 0.35 | -0.55 | -73.33% | 56 | 734 | 47.56% |
| FTAI240621P00075000 | 5/31/2024 4:15 PM | 75 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 29 | 2,279 | 40.72% |
| FTAI240621P00077500 | 5/31/2024 4:53 PM | 77.5 | 0.90 | 0.55 | 0.70 | -0.54 | -37.50% | 68 | 2,843 | 38.82% |
| FTAI240621P00080000 | 5/31/2024 7:07 PM | 80 | 1.20 | 1.05 | 1.25 | -0.93 | -43.66% | 67 | 328 | 38.01% |
| FTAI240621P00085000 | 5/30/2024 6:13 PM | 85 | 4.20 | 3.10 | 3.30 | -1.30 | -23.64% | 15 | 71 | 37.31% |
| FTAI240621P00090000 | 5/30/2024 5:38 PM | 90 | 9.20 | 5.40 | 7.00 | 0.00 | 0.00% | 2 | 4 | 42.29% |
| FTAI240621P00100000 | 5/3/2024 2:29 PM | 100 | 22.00 | 14.20 | 16.50 | 0.00 | 0.00% | 1 | 0 | 62.79% |
Related Tickers
AER AerCap Holdings N.V.
92.71
+0.93%
AL Air Lease Corporation
47.64
+1.21%
URI United Rentals, Inc.
669.41
+1.54%
VSTS Vestis Corporation
12.32
+1.65%
GATX GATX Corporation
137.96
+2.07%
GSL Global Ship Lease, Inc.
29.91
+2.71%
R Ryder System, Inc.
121.47
+0.78%
HRI Herc Holdings Inc.
145.07
+2.95%
UHAL U-Haul Holding Company
63.23
+1.56%
MGRC McGrath RentCorp
108.98
+0.54%