Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.38 +19.99 (+0.40%) Dow
38,063.73 +160.44 (+0.42%) Nasdaq
15,733.21 +127.73 (+0.82%) Bitcoin USD
59,050.43 +2,172.14 (+3.82%) CMC Crypto 200
1,273.22 +2.47 (+0.19%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00055000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 15.45 | 18.20 | 19.90 | 0.00 | - | 40 | 625 | 99.90% |
| FTAI240621C00055000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 17.55 | 18.30 | 21.00 | 0.00 | - | 2 | 8 | 79.91% |
| FTAI240719C00055000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 16.50 | 19.60 | 20.60 | 0.00 | - | 3 | 2,718 | 58.20% |
| FTAI240816C00055000 | 2024-04-04 12:04PM EDT | 2024-08-16 | 18.03 | 18.90 | 22.30 | 0.00 | - | 1 | 82 | 50.00% |
| FTAI241018C00055000 | 2024-04-26 10:26AM EDT | 2024-10-18 | 19.80 | 20.70 | 21.40 | 0.00 | - | 3 | 3 | 47.49% |
| FTAI241115C00055000 | 2024-04-24 12:22PM EDT | 2024-11-15 | 20.40 | 21.30 | 22.00 | 0.00 | - | 1 | 1 | 48.80% |
| FTAI241220C00055000 | 2024-04-24 12:22PM EDT | 2024-12-20 | 20.90 | 21.80 | 22.60 | 0.00 | - | 1 | 2 | 49.13% |
| FTAI250117C00055000 | 2024-04-24 12:22PM EDT | 2025-01-17 | 21.40 | 22.00 | 23.80 | 0.00 | - | 3 | 109 | 53.77% |
| FTAI260116C00055000 | 2024-04-05 10:46AM EDT | 2026-01-16 | 26.18 | 26.80 | 27.70 | 0.00 | - | 1 | 1 | 48.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 179 | 67.19% |
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 398 | 49.41% |
| FTAI240719P00055000 | 2024-04-22 11:58AM EDT | 2024-07-19 | 0.78 | 0.05 | 0.55 | 0.00 | - | 4 | 137 | 47.51% |
| FTAI240816P00055000 | 2024-03-26 2:20PM EDT | 2024-08-16 | 1.75 | 0.75 | 0.90 | 0.00 | - | 6 | 383 | 46.61% |
| FTAI241220P00055000 | 2024-03-26 10:05AM EDT | 2024-12-20 | 3.51 | 2.40 | 2.55 | 0.00 | - | 3 | 3 | 45.08% |
| FTAI250117P00055000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 2.39 | 2.20 | 2.55 | -1.16 | -32.68% | 1 | 2 | 42.59% |
© 2024 Yahoo. All rights reserved.