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
67,612.88 +373.88 (+0.56%) CMC Crypto 200
1,423.74 -4.83 (-0.34%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00085000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.85 | +1.05 | +60.00% | 395 | 1,961 | 39.23% |
| FTAI240719C00085000 | 2024-05-31 3:06PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.60 | +1.37 | +45.21% | 61 | 127 | 39.89% |
| FTAI240816C00085000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 6.31 | 6.00 | 6.40 | +2.21 | +53.90% | 457 | 451 | 43.48% |
| FTAI241018C00085000 | 2024-05-29 9:52AM EDT | 2024-10-18 | 6.10 | 8.30 | 8.60 | 0.00 | - | 1 | 71 | 42.84% |
| FTAI241115C00085000 | 2024-05-31 11:54AM EDT | 2024-11-15 | 9.24 | 8.50 | 11.60 | +1.69 | +22.38% | 3 | 727 | 52.36% |
| FTAI241220C00085000 | 2024-04-04 2:29PM EDT | 2024-12-20 | 4.80 | 7.40 | 7.80 | 0.00 | - | 22 | 23 | 32.37% |
| FTAI250117C00085000 | 2024-05-28 9:37AM EDT | 2025-01-17 | 11.65 | 10.10 | 11.50 | 0.00 | - | 3 | 71 | 44.28% |
| FTAI250620C00085000 | 2024-05-23 9:33AM EDT | 2025-06-20 | 13.50 | 14.10 | 15.40 | 0.00 | - | - | 30 | 45.78% |
| FTAI251219C00085000 | 2024-04-04 2:30PM EDT | 2025-12-19 | 11.00 | 13.60 | 15.40 | 0.00 | - | 36 | 6 | 37.72% |
| FTAI260116C00085000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 14.44 | 18.50 | 20.10 | 0.00 | - | 2 | 2 | 48.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00085000 | 2024-05-30 2:13PM EDT | 2024-06-21 | 4.20 | 3.10 | 3.30 | -1.30 | -23.64% | 15 | 71 | 36.40% |
| FTAI240719P00085000 | 2024-05-31 2:17PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.70 | -2.20 | -32.35% | 85 | 73 | 35.19% |
| FTAI240816P00085000 | 2024-05-31 12:33PM EDT | 2024-08-16 | 7.10 | 5.90 | 6.20 | +1.10 | +18.33% | 41 | 34 | 37.79% |
| FTAI241018P00085000 | 2024-05-20 2:37PM EDT | 2024-10-18 | 10.10 | 7.50 | 7.90 | 0.00 | - | 11 | 43 | 36.21% |
| FTAI241220P00085000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 9.14 | 8.70 | 10.80 | 0.00 | - | 1 | 3 | 41.69% |
| FTAI250117P00085000 | 2024-05-14 12:37PM EDT | 2025-01-17 | 12.50 | 9.60 | 11.80 | 0.00 | - | 1 | 46 | 42.86% |
© 2024 Yahoo. All rights reserved.