Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,393.70 +760.30 (+1.32%) CMC Crypto 200
1,260.90 -9.84 (-0.77%)
Air Lease Corporation (AL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517C00030000 | 2023-11-30 3:23PM EDT | 30.00 | 9.50 | 10.30 | 15.00 | 0.00 | - | 777 | 483 | 0.00% |
| AL240517C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
| AL240517C00045000 | 2024-04-22 2:24PM EDT | 45.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 898 | 0.00% |
| AL240517C00050000 | 2024-04-30 1:49PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,750 | 0.00% |
| AL240517C00055000 | 2024-05-01 3:27PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 5,397 | 12.50% |
| AL240517C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517P00030000 | 2024-01-22 3:02PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 143.36% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 50.00% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 25.00% |
| AL240517P00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 12.50% |
| AL240517P00050000 | 2024-05-01 3:15PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 340 | 0.78% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.