NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 5/6/2024 3:28 PM | 55 | 26.01 | 21.60 | 25.40 | 0.00 | 0.00% | 3 | 7 | 67.58% |
| FTAI240621C00060000 | 5/6/2024 3:31 PM | 60 | 21.14 | 16.50 | 20.50 | 0.00 | 0.00% | 3 | 10 | 53.42% |
| FTAI240621C00062500 | 4/29/2024 1:48 PM | 62.5 | 8.90 | 13.60 | 18.10 | 0.00 | 0.00% | - | 1 | 90.87% |
| FTAI240621C00065000 | 5/17/2024 5:09 PM | 65 | 13.80 | 12.20 | 15.70 | -1.30 | -8.61% | 7 | 159 | 52.00% |
| FTAI240621C00067500 | 5/17/2024 5:22 PM | 67.5 | 11.43 | 8.90 | 13.30 | -1.67 | -12.75% | 1 | 20 | 73.41% |
| FTAI240621C00070000 | 5/17/2024 6:21 PM | 70 | 8.25 | 8.60 | 9.30 | -1.80 | -17.91% | 1 | 74 | 42.21% |
| FTAI240621C00072500 | 5/17/2024 7:52 PM | 72.5 | 6.80 | 6.00 | 7.20 | -1.39 | -16.97% | 25 | 504 | 39.04% |
| FTAI240621C00075000 | 5/17/2024 6:59 PM | 75 | 5.00 | 5.00 | 5.40 | -1.05 | -17.36% | 57 | 576 | 37.50% |
| FTAI240621C00077500 | 5/17/2024 4:55 PM | 77.5 | 3.90 | 3.50 | 3.80 | -0.74 | -15.95% | 79 | 244 | 35.55% |
| FTAI240621C00080000 | 5/17/2024 7:58 PM | 80 | 2.45 | 2.30 | 2.55 | -0.65 | -20.97% | 1,051 | 1,947 | 34.35% |
| FTAI240621C00085000 | 5/17/2024 7:56 PM | 85 | 0.95 | 0.80 | 1.00 | -0.40 | -29.63% | 263 | 473 | 33.25% |
| FTAI240621C00090000 | 5/17/2024 7:38 PM | 90 | 0.35 | 0.30 | 0.45 | -0.28 | -44.44% | 9 | 3,229 | 35.65% |
| FTAI240621C00095000 | 5/17/2024 3:06 PM | 95 | 0.22 | 0.05 | 0.30 | -0.13 | -37.14% | 1 | 3,010 | 41.02% |
| FTAI240621C00100000 | 5/9/2024 6:22 PM | 100 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 10 | 16 | 53.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00055000 | 5/1/2024 5:56 PM | 55 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 398 | 54.69% |
| FTAI240621P00060000 | 5/9/2024 2:42 PM | 60 | 0.12 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 13 | 55.08% |
| FTAI240621P00062500 | 5/2/2024 6:28 PM | 62.5 | 0.40 | 0.00 | 1.20 | 0.00 | 0.00% | 3 | 49 | 57.18% |
| FTAI240621P00065000 | 5/15/2024 4:38 PM | 65 | 0.15 | 0.05 | 1.40 | 0.00 | 0.00% | 9 | 462 | 52.34% |
| FTAI240621P00067500 | 5/16/2024 7:44 PM | 67.5 | 0.22 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 512 | 36.04% |
| FTAI240621P00070000 | 5/17/2024 7:56 PM | 70 | 0.49 | 0.40 | 0.60 | 0.11 | 28.95% | 252 | 890 | 34.38% |
| FTAI240621P00072500 | 5/16/2024 5:29 PM | 72.5 | 0.75 | 0.80 | 1.10 | 0.00 | 0.00% | 3 | 461 | 34.18% |
| FTAI240621P00075000 | 5/17/2024 7:56 PM | 75 | 1.64 | 1.55 | 1.75 | 0.26 | 18.84% | 274 | 506 | 32.81% |
| FTAI240621P00077500 | 5/17/2024 6:59 PM | 77.5 | 2.75 | 2.50 | 2.75 | 0.60 | 27.91% | 753 | 65 | 32.30% |
| FTAI240621P00080000 | 5/17/2024 6:53 PM | 80 | 4.10 | 3.70 | 4.00 | 0.90 | 28.12% | 13 | 27 | 31.10% |
| FTAI240621P00085000 | 5/15/2024 3:19 PM | 85 | 6.20 | 7.10 | 7.90 | 0.00 | 0.00% | 1 | 30 | 35.16% |
| FTAI240621P00090000 | 4/22/2024 4:59 PM | 90 | 20.60 | 9.90 | 13.90 | 0.00 | 0.00% | - | 2 | 61.45% |
| FTAI240621P00100000 | 5/3/2024 2:29 PM | 100 | 22.00 | 19.80 | 23.80 | 0.00 | 0.00% | 1 | 0 | 82.84% |
Related Tickers
AL Air Lease Corporation
49.27
-0.30%
AER AerCap Holdings N.V.
91.48
+0.89%
GATX GATX Corporation
137.24
+0.65%
VSTS Vestis Corporation
12.52
-2.42%
URI United Rentals, Inc.
685.79
+0.68%
R Ryder System, Inc.
125.73
+1.17%
PRG PROG Holdings, Inc.
36.36
+0.61%
HEES H&E Equipment Services, Inc.
48.97
+1.81%
HRI Herc Holdings Inc.
155.72
-0.20%
ALTG Alta Equipment Group Inc.
8.60
-0.35%