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
57,732.84 +407.80 (+0.71%) CMC Crypto 200
1,248.54 -22.21 (-1.75%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 2023-12-04 3:56PM EDT | 20.00 | 23.00 | 22.80 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00025000 | 2024-02-15 11:02AM EDT | 25.00 | 29.70 | 33.10 | 37.30 | 0.00 | - | 10 | 10 | 0.00% |
| FTAI240517C00027000 | 2024-03-01 1:01PM EDT | 27.00 | 31.70 | 38.10 | 42.90 | 0.00 | - | 30 | 30 | 0.00% |
| FTAI240517C00032000 | 2024-03-01 1:02PM EDT | 32.00 | 26.90 | 33.10 | 37.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 2023-12-19 3:16PM EDT | 34.00 | 13.08 | 14.00 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240517C00037000 | 2023-12-27 2:02PM EDT | 37.00 | 12.10 | 13.50 | 17.90 | 0.00 | - | 10 | 11 | 0.00% |
| FTAI240517C00038000 | 2023-10-26 10:34AM EDT | 38.00 | 2.65 | 6.20 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00041000 | 2024-03-25 12:29PM EDT | 41.00 | 25.81 | 30.10 | 35.00 | 0.00 | - | 4 | 0 | 163.97% |
| FTAI240517C00042000 | 2024-03-15 2:55PM EDT | 42.00 | 18.83 | 27.00 | 31.50 | 0.00 | - | 1 | 10 | 153.32% |
| FTAI240517C00043000 | 2024-03-20 12:21PM EDT | 43.00 | 19.42 | 23.20 | 28.00 | 0.00 | - | 4 | 81 | 0.00% |
| FTAI240517C00044000 | 2024-03-20 12:21PM EDT | 44.00 | 18.50 | 22.50 | 26.90 | 0.00 | - | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 20.20 | 21.80 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 2024-03-19 1:26PM EDT | 46.00 | 15.00 | 21.60 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 2024-03-21 11:31AM EDT | 47.00 | 18.30 | 19.70 | 23.00 | 0.00 | - | 4 | 20 | 0.00% |
| FTAI240517C00048000 | 2024-02-29 10:38AM EDT | 48.00 | 9.00 | 17.50 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 2024-05-01 10:38AM EDT | 50.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517C00055000 | 2024-04-30 3:57PM EDT | 55.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FTAI240517C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00060000 | 2024-05-01 1:24PM EDT | 60.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517C00062500 | 2024-04-26 12:05PM EDT | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240517C00065000 | 2024-05-01 10:09AM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517C00067500 | 2024-04-30 11:20AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FTAI240517C00072500 | 2024-05-01 3:16PM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTAI240517C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 3.13% |
| FTAI240517C00080000 | 2024-04-30 12:04PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTAI240517C00085000 | 2024-04-24 1:07PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FTAI240517C00090000 | 2024-04-29 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FTAI240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 2023-11-17 4:01PM EDT | 27.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 269.14% |
| FTAI240517P00029000 | 2023-12-19 4:00PM EDT | 29.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 306.45% |
| FTAI240517P00037000 | 2024-02-16 4:49PM EDT | 37.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 201 | 255.37% |
| FTAI240517P00039000 | 2024-01-24 1:24PM EDT | 39.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 751 | 176.17% |
| FTAI240517P00042000 | 2024-02-12 3:08PM EDT | 42.00 | 0.80 | 0.10 | 1.90 | 0.00 | - | 1 | 1 | 200.88% |
| FTAI240517P00044000 | 2024-02-29 4:51PM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.73% |
| FTAI240517P00045000 | 2024-04-08 9:56AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00046000 | 2024-03-08 3:17PM EDT | 46.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 22 | 171.48% |
| FTAI240517P00047000 | 2024-03-14 3:41PM EDT | 47.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 7 | 39 | 132.23% |
| FTAI240517P00048000 | 2024-04-09 12:56PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00050000 | 2024-04-09 12:57PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTAI240517P00057500 | 2024-04-22 3:56PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240517P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTAI240517P00062500 | 2024-05-01 10:12AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FTAI240517P00065000 | 2024-05-01 3:32PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| FTAI240517P00067500 | 2024-04-30 3:45PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| FTAI240517P00070000 | 2024-05-01 3:31PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FTAI240517P00072500 | 2024-05-01 3:20PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FTAI240517P00075000 | 2024-05-01 3:11PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTAI240517P00080000 | 2024-05-01 2:57PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517P00085000 | 2024-04-04 3:20PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.