Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,258.36 +1,257.32 (+2.00%) CMC Crypto 200
1,383.48 +70.86 (+5.40%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240419C00030000 | 2024-03-15 12:41PM EDT | 30.00 | 29.53 | 38.50 | 43.20 | 0.00 | - | 1 | 1 | 1,557.81% |
| FTAI240419C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 33.87 | 31.40 | 35.30 | +12.74 | +60.29% | 2 | 2 | 767.19% |
| FTAI240419C00037000 | 2023-11-22 2:55PM EDT | 37.00 | 7.00 | 10.60 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| FTAI240419C00040000 | 2024-02-26 10:56AM EDT | 40.00 | 16.77 | 25.10 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI240419C00041000 | 2023-12-15 2:37PM EDT | 41.00 | 6.00 | 8.30 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240419C00042000 | 2024-01-11 11:15AM EDT | 42.00 | 7.10 | 10.30 | 15.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240419C00043000 | 2023-12-19 11:24AM EDT | 43.00 | 5.28 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240419C00044000 | 2024-03-21 2:55PM EDT | 44.00 | 21.10 | 23.80 | 25.00 | 0.00 | - | 1 | 2 | 549.22% |
| FTAI240419C00045000 | 2024-04-11 1:22PM EDT | 45.00 | 25.20 | 22.70 | 23.80 | 0.00 | - | 3 | 21 | 481.25% |
| FTAI240419C00046000 | 2024-02-29 3:03PM EDT | 46.00 | 10.90 | 19.00 | 23.20 | 0.00 | - | 1 | 4 | 661.33% |
| FTAI240419C00047000 | 2024-02-22 2:43PM EDT | 47.00 | 8.50 | 16.90 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI240419C00048000 | 2024-03-20 11:31AM EDT | 48.00 | 13.75 | 19.70 | 21.00 | 0.00 | - | 2 | 26 | 445.31% |
| FTAI240419C00049000 | 2024-03-06 3:52PM EDT | 49.00 | 9.40 | 21.50 | 26.00 | 0.00 | - | 10 | 15 | 999.22% |
| FTAI240419C00050000 | 2024-04-17 11:24AM EDT | 50.00 | 21.20 | 18.20 | 18.80 | 0.00 | - | 1 | 39 | 435.55% |
| FTAI240419C00055000 | 2024-04-18 1:19PM EDT | 55.00 | 14.86 | 11.60 | 14.90 | 0.00 | - | 10 | 166 | 279.30% |
| FTAI240419C00060000 | 2024-04-19 11:13AM EDT | 60.00 | 9.31 | 8.00 | 8.70 | +0.51 | +5.80% | 5 | 1,502 | 201.95% |
| FTAI240419C00062500 | 2024-04-02 9:30AM EDT | 62.50 | 4.70 | 5.10 | 6.70 | 0.00 | - | - | 1 | 158.79% |
| FTAI240419C00065000 | 2024-04-19 12:34PM EDT | 65.00 | 3.60 | 3.20 | 3.40 | -0.10 | -2.70% | 7 | 516 | 96.09% |
| FTAI240419C00067500 | 2024-04-19 9:39AM EDT | 67.50 | 0.85 | 0.70 | 1.05 | -3.50 | -80.46% | 8 | 236 | 56.64% |
| FTAI240419C00070000 | 2024-04-19 12:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 16 | 171 | 39.84% |
| FTAI240419C00072500 | 2024-04-18 9:49AM EDT | 72.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 64.06% |
| FTAI240419C00075000 | 2024-04-16 1:32PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 7 | 371 | 178.71% |
| FTAI240419C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 621 | 232.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240419P00025000 | 2024-02-22 3:28PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 806.25% |
| FTAI240419P00030000 | 2024-02-22 10:35AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 912.50% |
| FTAI240419P00036000 | 2024-01-12 12:26PM EDT | 36.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | - | 122 | 767.19% |
| FTAI240419P00037000 | 2024-01-10 1:32PM EDT | 37.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | - | 1,097 | 662.50% |
| FTAI240419P00039000 | 2024-02-23 1:12PM EDT | 39.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 493.75% |
| FTAI240419P00040000 | 2024-02-12 1:05PM EDT | 40.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 15 | 346 | 713.28% |
| FTAI240419P00041000 | 2024-01-26 12:26PM EDT | 41.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 453.13% |
| FTAI240419P00042000 | 2024-01-26 2:06PM EDT | 42.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 434.38% |
| FTAI240419P00043000 | 2024-02-16 12:15PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 581 | 696 | 552.34% |
| FTAI240419P00044000 | 2024-02-20 11:41AM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 362 | 676 | 528.91% |
| FTAI240419P00045000 | 2024-03-18 2:28PM EDT | 45.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 139 | 581.25% |
| FTAI240419P00046000 | 2024-02-23 4:51PM EDT | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 483.59% |
| FTAI240419P00047000 | 2024-03-26 11:41AM EDT | 47.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 150 | 235 | 475.00% |
| FTAI240419P00048000 | 2024-03-18 2:35PM EDT | 48.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 46 | 507.81% |
| FTAI240419P00049000 | 2024-01-18 11:17AM EDT | 49.00 | 3.40 | 1.55 | 1.70 | 0.00 | - | 1 | 1 | 633.98% |
| FTAI240419P00050000 | 2024-03-15 9:32AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 339.06% |
| FTAI240419P00055000 | 2024-04-15 10:39AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,787 | 199.22% |
| FTAI240419P00060000 | 2024-04-04 2:27PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 12 | 88 | 198.83% |
| FTAI240419P00062500 | 2024-04-15 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,031 | 91.41% |
| FTAI240419P00065000 | 2024-04-12 3:48PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 147 | 99.22% |
| FTAI240419P00067500 | 2024-04-18 9:50AM EDT | 67.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,920 | 14.26% |
| FTAI240419P00070000 | 2024-04-19 9:49AM EDT | 70.00 | 1.33 | 1.40 | 1.80 | +0.63 | +90.00% | 40 | 339 | 0.00% |
| FTAI240419P00072500 | 2024-04-17 3:56PM EDT | 72.50 | 2.86 | 3.00 | 4.30 | 0.00 | - | 8 | 63 | 0.00% |
| FTAI240419P00075000 | 2024-04-17 11:40AM EDT | 75.00 | 4.40 | 5.60 | 7.30 | 0.00 | - | 7 | 0 | 146.29% |
| FTAI240419P00085000 | 2024-04-09 3:50PM EDT | 85.00 | 15.20 | 14.60 | 18.00 | 0.00 | - | - | 0 | 376.56% |
© 2024 Yahoo. All rights reserved.