NYSE - Delayed Quote USD

The Aaron's Company, Inc. (AAN)

7.59 +0.05 (+0.66%)
At close: May 17 at 4:00 PM EDT
7.59 0.00 (0.00%)
After hours: May 17 at 4:04 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AAN240621C00005000 5/14/2024 3:40 PM 5 2.68 2.45 2.75 0.00 0.00% 1 1 65.63%
AAN240621C00007500 5/15/2024 1:30 PM 7.5 0.40 0.30 0.40 0.00 0.00% 1 132 37.89%
AAN240621C00010000 5/8/2024 4:43 PM 10 0.05 0.00 0.50 0.00 0.00% 1 176 96.68%
AAN240621C00012500 4/11/2024 3:24 PM 12.5 0.20 0.00 0.75 0.00 0.00% 10 83 158.01%
AAN240621C00015000 4/2/2024 2:02 PM 15 0.05 0.00 0.75 0.00 0.00% 6 19 190.23%
AAN240621C00017500 4/1/2024 1:30 PM 17.5 0.05 0.00 0.00 0.00 0.00% 1 13 50.00%
AAN240621C00020000 4/1/2024 1:30 PM 20 0.05 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AAN240621P00005000 4/10/2024 2:24 PM 5 0.06 0.00 0.10 0.00 0.00% 5 13 89.84%
AAN240621P00007500 5/17/2024 7:46 PM 7.5 0.35 0.30 0.45 -0.03 -7.89% 5 126 53.13%
AAN240621P00010000 5/13/2024 4:11 PM 10 2.45 2.40 2.70 0.00 0.00% 5 8 79.30%
AAN240621P00012500 5/6/2024 2:44 PM 12.5 5.60 4.90 5.20 0.00 0.00% 1 5 118.36%
AAN240621P00015000 1/31/2024 8:04 PM 15 4.60 6.10 9.10 0.00 0.00% - 0 157.81%

Related Tickers

ALTG Alta Equipment Group Inc.
8.60
-0.35%
 
PRG PROG Holdings, Inc.
36.36
+0.61%
 
GATX GATX Corporation
137.24
+0.65%
 
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
 
HEES H&E Equipment Services, Inc.
48.97
+1.81%
 
AL Air Lease Corporation
49.27
-0.30%
 
FTAIO FTAI Aviation Ltd.
25.45
+0.45%
 
AL-PA Air Lease Corporation
25.56
-0.20%
 
CTOS Custom Truck One Source, Inc.
4.8300
+2.77%
 
FTAIN FTAI Aviation Ltd.
25.04
-0.50%