Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.95 -1.35 (-0.02%) Dow
39,147.55 +35.39 (+0.09%) Nasdaq
17,757.97 +40.32 (+0.23%) Bitcoin USD
60,911.94 -1,036.76 (-1.67%) CMC Crypto 200
1,267.40 -16.39 (-1.28%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:95.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719C00095000 | 2024-06-26 1:11PM EDT | 2024-07-19 | 7.70 | 7.30 | 7.60 | +5.25 | +214.29% | 28 | 4,535 | 47.05% |
| FTAI240816C00095000 | 2024-06-26 12:17PM EDT | 2024-08-16 | 10.30 | 9.80 | 10.10 | +5.40 | +110.20% | 9 | 218 | 50.05% |
| FTAI241018C00095000 | 2024-06-26 2:23PM EDT | 2024-10-18 | 13.00 | 13.00 | 13.40 | +5.00 | +62.50% | 16 | 634 | 49.27% |
| FTAI241115C00095000 | 2024-06-25 9:46AM EDT | 2024-11-15 | 11.36 | 14.20 | 15.10 | +1.66 | +17.11% | 5 | 186 | 51.34% |
| FTAI241220C00095000 | 2024-06-25 3:48PM EDT | 2024-12-20 | 16.00 | 15.10 | 16.50 | +4.18 | +35.36% | 1 | 20 | 51.31% |
| FTAI250117C00095000 | 2024-06-25 10:33AM EDT | 2025-01-17 | 13.36 | 16.80 | 17.80 | +4.46 | +50.11% | 2 | 11 | 50.51% |
| FTAI250620C00095000 | 2024-05-21 10:55AM EDT | 2025-06-20 | 9.10 | 14.20 | 17.00 | 0.00 | - | 4 | 313 | 37.40% |
| FTAI260116C00095000 | 2024-06-26 10:05AM EDT | 2026-01-16 | 26.12 | 26.90 | 27.50 | +8.22 | +45.92% | 2 | 23 | 51.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240719P00095000 | 2024-06-26 11:43AM EDT | 2024-07-19 | 2.15 | 2.10 | 2.30 | -3.25 | -60.19% | 57 | 701 | 43.63% |
| FTAI240816P00095000 | 2024-06-24 11:13AM EDT | 2024-08-16 | 7.50 | 4.30 | 4.60 | 0.00 | - | 10 | 36 | 46.44% |
| FTAI241018P00095000 | 2024-06-20 2:06PM EDT | 2024-10-18 | 10.20 | 6.90 | 7.10 | 0.00 | - | 1 | 13 | 43.10% |
| FTAI241115P00095000 | 2024-06-20 3:54PM EDT | 2024-11-15 | 11.10 | 8.20 | 8.50 | 0.00 | - | 3 | 6 | 44.57% |
| FTAI241220P00095000 | 2024-06-21 9:48AM EDT | 2024-12-20 | 12.89 | 8.10 | 10.30 | 0.00 | - | 5 | 5 | 46.75% |
| FTAI250117P00095000 | 2024-06-25 1:29PM EDT | 2025-01-17 | 10.10 | 9.70 | 10.20 | -1.93 | -16.04% | 200 | 205 | 43.12% |
| FTAI250620P00095000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 24.70 | 15.80 | 20.30 | 0.00 | - | - | 1 | 53.59% |
© 2024 Yahoo. All rights reserved.