Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,463.55 -5.75 (-0.11%) Dow
39,140.18 +28.02 (+0.07%) Nasdaq
17,730.95 +13.30 (+0.08%) Bitcoin USD
60,911.31 -1,239.66 (-1.99%) CMC Crypto 200
1,265.83 -17.95 (-1.40%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:100.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00100000 | 2024-06-26 1:42PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.70 | +3.25 | +260.00% | 71 | 1,019 | 46.33% |
| FTAI240816C00100000 | 2024-06-26 2:15PM EDT | 2024-08-16 | 7.20 | 7.10 | 7.40 | +4.39 | +156.23% | 20 | 605 | 49.46% |
| FTAI241018C00100000 | 2024-06-26 10:29AM EDT | 2024-10-18 | 9.40 | 10.60 | 10.90 | +2.90 | +44.62% | 10 | 41 | 49.00% |
| FTAI241115C00100000 | 2024-06-26 12:25PM EDT | 2024-11-15 | 12.36 | 12.30 | 12.70 | +4.56 | +58.46% | 2 | 213 | 50.42% |
| FTAI241220C00100000 | 2024-06-25 3:17PM EDT | 2024-12-20 | 13.80 | 12.60 | 14.20 | +4.89 | +54.88% | 2 | 18 | 51.38% |
| FTAI250117C00100000 | 2024-06-26 2:16PM EDT | 2025-01-17 | 14.85 | 14.40 | 15.30 | +5.58 | +60.19% | 4 | 182 | 51.50% |
| FTAI250620C00100000 | 2024-06-25 11:09AM EDT | 2025-06-20 | 16.33 | 18.40 | 20.90 | +8.84 | +118.02% | 10 | 0 | 50.21% |
| FTAI251219C00100000 | 2024-04-09 10:33AM EDT | 2025-12-19 | 6.47 | 9.00 | 10.40 | 0.00 | - | 20 | 17 | 21.52% |
| FTAI260116C00100000 | 2024-06-25 12:13PM EDT | 2026-01-16 | 23.10 | 24.70 | 25.50 | +5.40 | +30.51% | 10 | 18 | 51.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00100000 | 2024-06-26 12:45PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.30 | -5.06 | -55.85% | 2 | 64 | 41.72% |
| FTAI240816P00100000 | 2024-06-26 10:46AM EDT | 2024-08-16 | 7.55 | 6.50 | 6.80 | -3.55 | -31.98% | 1 | 61 | 45.00% |
| FTAI241018P00100000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 9.00 | 9.10 | 9.40 | -4.10 | -31.30% | 3 | 7 | 41.94% |
| FTAI241115P00100000 | 2024-06-20 2:15PM EDT | 2024-11-15 | 14.20 | 10.60 | 11.00 | 0.00 | - | 1 | 1 | 44.07% |
| FTAI250117P00100000 | 2024-06-25 12:13PM EDT | 2025-01-17 | 13.10 | 11.90 | 12.70 | -16.40 | -55.59% | 8 | 9 | 42.46% |
| FTAI250620P00100000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 28.60 | 20.00 | 22.00 | 0.00 | - | - | 3 | 53.57% |
| FTAI260116P00100000 | 2024-04-08 1:27PM EDT | 2026-01-16 | 32.50 | 26.20 | 28.20 | 0.00 | - | 1 | 1 | 55.63% |
© 2024 Yahoo. All rights reserved.