Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,485.12 +11.89 (+0.22%) Dow
38,854.95 +76.85 (+0.20%) Nasdaq
17,875.50 +18.48 (+0.10%) Bitcoin USD
64,727.45 -670.03 (-1.02%) CMC Crypto 200
1,351.21 -38.20 (-2.75%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI260116C00035000 | 2024-04-30 11:44AM EDT | 35.00 | 38.06 | 45.50 | 49.80 | 0.00 | - | 6 | 3 | 0.00% |
| FTAI260116C00040000 | 2024-04-08 10:07AM EDT | 40.00 | 35.94 | 39.50 | 43.70 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00050000 | 2024-05-20 10:08AM EDT | 50.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTAI260116C00055000 | 2024-04-05 10:46AM EDT | 55.00 | 26.18 | 29.80 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00060000 | 2024-05-14 10:05AM EDT | 60.00 | 27.00 | 31.80 | 35.00 | 0.00 | - | 1 | 1 | 43.47% |
| FTAI260116C00065000 | 2024-05-29 9:31AM EDT | 65.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI260116C00070000 | 2024-06-07 11:35AM EDT | 70.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTAI260116C00072500 | 2024-04-09 10:16AM EDT | 72.50 | 13.00 | 20.40 | 21.20 | 0.00 | - | - | 1 | 25.75% |
| FTAI260116C00075000 | 2024-06-12 12:19PM EDT | 75.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 360 | 364 | 0.00% |
| FTAI260116C00080000 | 2024-06-07 3:19PM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FTAI260116C00085000 | 2024-06-13 9:44AM EDT | 85.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTAI260116C00090000 | 2024-06-13 9:44AM EDT | 90.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.10% |
| FTAI260116C00095000 | 2024-06-12 2:28PM EDT | 95.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| FTAI260116C00100000 | 2024-06-17 2:13PM EDT | 100.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 1.56% |
| FTAI260116C00105000 | 2024-06-17 2:13PM EDT | 105.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 3.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI260116P00040000 | 2024-05-21 1:05PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
| FTAI260116P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 3.70 | 1.45 | 2.65 | 0.00 | - | 50 | 50 | 49.87% |
| FTAI260116P00060000 | 2024-04-04 2:57PM EDT | 60.00 | 8.20 | 6.00 | 6.40 | 0.00 | - | 100 | 100 | 47.52% |
| FTAI260116P00070000 | 2024-05-31 3:55PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| FTAI260116P00080000 | 2024-06-10 11:09AM EDT | 80.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FTAI260116P00100000 | 2024-04-08 1:27PM EDT | 100.00 | 32.50 | 26.20 | 28.20 | 0.00 | - | 1 | 1 | 48.45% |
© 2024 Yahoo. All rights reserved.