Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,028.61 +10.22 (+0.20%) Dow
37,998.77 +95.48 (+0.25%) Nasdaq
15,674.77 +69.28 (+0.44%) Bitcoin USD
58,508.29 +1,229.77 (+2.15%) CMC Crypto 200
1,259.39 -11.36 (-0.89%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 16.40 | 19.20 | 0.00 | - | 30 | 32 | 89.45% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 11.80 | 14.20 | 0.00 | - | - | 1 | 72.90% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 9.10 | 11.40 | 0.00 | - | 12 | 16 | 56.20% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 7.10 | 8.60 | 0.00 | - | 5 | 53 | 61.67% |
| AER240517C00082500 | 2024-04-30 3:34PM EDT | 82.50 | 3.90 | 5.20 | 5.60 | 0.00 | - | 5 | 201 | 40.67% |
| AER240517C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 2.60 | 3.20 | 3.70 | 0.00 | - | 46 | 1,553 | 36.77% |
| AER240517C00087500 | 2024-05-01 1:28PM EDT | 87.50 | 1.25 | 1.75 | 2.00 | 0.00 | - | 144 | 2,123 | 31.37% |
| AER240517C00090000 | 2024-05-01 11:51AM EDT | 90.00 | 0.70 | 0.80 | 1.05 | 0.00 | - | 131 | 4,107 | 30.71% |
| AER240517C00092500 | 2024-05-01 9:44AM EDT | 92.50 | 0.75 | 0.30 | 0.50 | 0.00 | - | 4 | 329 | 30.54% |
| AER240517C00095000 | 2024-05-01 9:48AM EDT | 95.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 2,706 | 29.98% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.38% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 61.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.94% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 71.00% |
| AER240517P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 52.69% |
| AER240517P00077500 | 2024-05-01 10:02AM EDT | 77.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 304 | 42.77% |
| AER240517P00080000 | 2024-05-02 9:36AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 2,551 | 28.96% |
| AER240517P00082500 | 2024-05-01 10:02AM EDT | 82.50 | 0.60 | 0.30 | 0.65 | 0.00 | - | 15 | 774 | 30.81% |
| AER240517P00085000 | 2024-05-01 9:40AM EDT | 85.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 10 | 1,508 | 25.76% |
| AER240517P00087500 | 2024-05-01 10:56AM EDT | 87.50 | 2.55 | 1.75 | 2.05 | 0.00 | - | 1 | 204 | 23.85% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 3.30 | 3.60 | 0.00 | - | 3 | 75 | 21.63% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 5.20 | 5.60 | 0.00 | - | 12 | 30 | 12.11% |
© 2024 Yahoo. All rights reserved.