Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,702.43 +413.41 (+0.61%) CMC Crypto 200
1,424.94 -3.62 (-0.25%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00072500 | 2024-05-28 12:07PM EDT | 2024-06-21 | 12.80 | 10.50 | 14.50 | 0.00 | - | 20 | 482 | 55.86% |
| FTAI240719C00072500 | 2024-05-31 12:05PM EDT | 2024-07-19 | 12.36 | 11.40 | 13.30 | -0.31 | -2.45% | 1 | 75 | 47.93% |
| FTAI240816C00072500 | 2024-05-31 3:38PM EDT | 2024-08-16 | 13.60 | 14.00 | 14.40 | +4.30 | +46.24% | 3 | 169 | 48.55% |
| FTAI241018C00072500 | 2024-05-21 11:26AM EDT | 2024-10-18 | 13.98 | 15.60 | 17.00 | 0.00 | - | 4 | 52 | 51.92% |
| FTAI241115C00072500 | 2024-05-01 11:46AM EDT | 2024-11-15 | 7.90 | 16.70 | 17.60 | 0.00 | - | - | 1 | 50.59% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 2024-12-20 | 8.50 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 31.51% |
| FTAI250117C00072500 | 2024-04-26 9:50AM EDT | 2025-01-17 | 10.50 | 17.50 | 18.50 | 0.00 | - | 1 | 9 | 47.16% |
| FTAI260116C00072500 | 2024-04-09 10:16AM EDT | 2026-01-16 | 13.00 | 20.40 | 21.20 | 0.00 | - | - | 1 | 36.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00072500 | 2024-05-31 10:33AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.55 | -73.33% | 56 | 734 | 46.39% |
| FTAI240719P00072500 | 2024-05-31 2:02PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.75 | -0.48 | -39.02% | 5 | 51 | 37.70% |
| FTAI240816P00072500 | 2024-05-28 11:46AM EDT | 2024-08-16 | 1.45 | 1.50 | 2.65 | 0.00 | - | 11 | 42 | 49.17% |
| FTAI241018P00072500 | 2024-05-13 2:18PM EDT | 2024-10-18 | 4.60 | 2.75 | 4.90 | 0.00 | - | 5 | 32 | 50.29% |
| FTAI241115P00072500 | 2024-05-31 12:40PM EDT | 2024-11-15 | 4.10 | 3.40 | 4.00 | -0.35 | -7.87% | 10 | 5 | 41.00% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 2024-12-20 | 9.70 | 6.00 | 6.30 | 0.00 | - | 24 | 24 | 48.52% |
| FTAI250117P00072500 | 2024-05-14 12:26PM EDT | 2025-01-17 | 6.30 | 4.50 | 4.80 | 0.00 | - | 3 | 242 | 38.70% |
© 2024 Yahoo. All rights reserved.