As of 3:00 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOAR241220C00040000 | 5/30/2024 1:30 PM | 40 | 19.00 | 14.70 | 18.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LOAR241220C00045000 | 7/25/2024 5:22 PM | 45 | 19.07 | 24.00 | 28.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LOAR241220C00050000 | 11/13/2024 8:55 PM | 50 | 31.00 | 38.80 | 43.00 | 0.00 | 0.00% | 1 | 1 | 131.64% |
| LOAR241220C00055000 | 8/15/2024 4:27 PM | 55 | 24.30 | 24.50 | 28.50 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| LOAR241220C00065000 | 9/16/2024 3:30 PM | 65 | 16.20 | 12.50 | 17.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LOAR241220C00070000 | 11/26/2024 2:43 PM | 70 | 20.28 | 18.80 | 23.00 | 0.00 | 0.00% | 1 | 19 | 64.06% |
| LOAR241220C00075000 | 11/26/2024 2:43 PM | 75 | 15.77 | 13.50 | 18.00 | 0.00 | 0.00% | 1 | 12 | 102.93% |
| LOAR241220C00080000 | 11/29/2024 5:33 PM | 80 | 12.50 | 9.00 | 13.50 | 0.00 | 0.00% | 2 | 44 | 88.33% |
| LOAR241220C00085000 | 12/2/2024 6:58 PM | 85 | 7.00 | 6.30 | 8.70 | -1.30 | -15.66% | 40 | 122 | 50.12% |
| LOAR241220C00090000 | 11/27/2024 2:31 PM | 90 | 7.60 | 2.20 | 6.50 | 0.00 | 0.00% | 10 | 49 | 74.63% |
| LOAR241220C00095000 | 12/2/2024 5:12 PM | 95 | 2.00 | 0.60 | 4.80 | -0.60 | -23.08% | 2 | 12 | 53.52% |
| LOAR241220C00100000 | 11/25/2024 3:38 PM | 100 | 2.31 | 0.20 | 2.50 | 0.00 | 0.00% | 3 | 14 | 52.69% |
| LOAR241220C00105000 | 11/25/2024 2:30 PM | 105 | 1.35 | 0.00 | 4.70 | 0.00 | 0.00% | 9 | 18 | 83.33% |
| LOAR241220C00110000 | 11/11/2024 4:44 PM | 110 | 1.25 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 2 | 88.04% |
| LOAR241220C00130000 | 11/13/2024 3:19 PM | 130 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 5 | 88.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOAR241220P00040000 | 8/13/2024 6:42 PM | 40 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 306.25% |
| LOAR241220P00045000 | 6/27/2024 4:06 PM | 45 | 3.00 | 0.60 | 4.90 | 0.00 | 0.00% | 20 | 65 | 280.91% |
| LOAR241220P00050000 | 11/20/2024 8:52 PM | 50 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 251 | 110.16% |
| LOAR241220P00055000 | 11/20/2024 8:52 PM | 55 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 105 | 128.91% |
| LOAR241220P00060000 | 11/29/2024 3:37 PM | 60 | 0.43 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 12 | 117.58% |
| LOAR241220P00065000 | 11/20/2024 8:52 PM | 65 | 0.55 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 7 | 87.50% |
| LOAR241220P00070000 | 11/21/2024 6:37 PM | 70 | 0.55 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 12 | 95.80% |
| LOAR241220P00075000 | 11/12/2024 8:40 PM | 75 | 0.85 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 8 | 84.96% |
| LOAR241220P00080000 | 11/19/2024 4:46 PM | 80 | 3.31 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 6 | 67.90% |
| LOAR241220P00085000 | 11/21/2024 2:31 PM | 85 | 3.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 59.08% |
| LOAR241220P00090000 | 11/21/2024 2:54 PM | 90 | 5.01 | 2.25 | 5.70 | 0.00 | 0.00% | 1 | 4 | 52.64% |
| LOAR241220P00095000 | 11/26/2024 2:47 PM | 95 | 7.00 | 5.00 | 9.00 | 0.00 | 0.00% | 1 | 2 | 53.81% |
| LOAR241220P00100000 | 11/27/2024 2:30 PM | 100 | 9.20 | 8.50 | 12.90 | 0.00 | 0.00% | 1 | 7 | 53.83% |
Related Tickers
SARO StandardAero, Inc.
28.23
-1.50%
CW Curtiss-Wright Corporation
368.54
-1.36%
HXL Hexcel Corporation
64.30
+1.44%
TDG TransDigm Group Incorporated
1,279.46
+2.11%
ERJ Embraer S.A.
38.13
-0.26%
WWD Woodward, Inc.
179.12
-0.67%
CAE CAE Inc.
23.78
+1.32%
AIR AAR Corp.
69.96
+0.63%
HEI HEICO Corporation
269.36
-1.47%
HWM Howmet Aerospace Inc.
118.23
-0.13%