Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,305.15 +8.26 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.62 +206.49 (+1.13%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,568.11 +2,142.07 (+3.73%) CMC Crypto 200
1,283.56 +12.82 (+1.01%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00060000 | 2024-05-02 12:53PM EDT | 2024-05-17 | 14.62 | 13.90 | 18.00 | +3.42 | +30.54% | 3 | 814 | 82.72% |
| FTAI240621C00060000 | 2024-04-30 10:31AM EDT | 2024-06-21 | 14.02 | 13.50 | 18.00 | +1.37 | +10.83% | 1 | 11 | 80.13% |
| FTAI240719C00060000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 16.41 | 14.40 | 17.50 | +4.66 | +39.66% | 2 | 230 | 58.50% |
| FTAI240816C00060000 | 2024-04-23 11:36AM EDT | 2024-08-16 | 14.90 | 16.80 | 19.10 | 0.00 | - | 1 | 38 | 54.54% |
| FTAI241018C00060000 | 2024-03-15 1:13PM EDT | 2024-10-18 | 7.10 | 14.80 | 17.50 | 0.00 | - | - | 17 | 39.72% |
| FTAI241115C00060000 | 2024-04-24 12:22PM EDT | 2024-11-15 | 16.70 | 16.70 | 19.20 | 0.00 | - | - | 1 | 48.28% |
| FTAI250117C00060000 | 2024-04-24 12:22PM EDT | 2025-01-17 | 17.90 | 19.90 | 21.40 | 0.00 | - | 1 | 199 | 53.70% |
| FTAI260116C00060000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 22.30 | 24.70 | 25.80 | 0.00 | - | - | 1 | 48.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00060000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 547 | 63.28% |
| FTAI240621P00060000 | 2024-05-02 12:51PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.30 | -0.28 | -52.83% | 10 | 4 | 41.36% |
| FTAI240719P00060000 | 2024-05-01 2:22PM EDT | 2024-07-19 | 0.75 | 0.45 | 0.55 | 0.00 | - | 10 | 188 | 38.43% |
| FTAI240816P00060000 | 2024-04-25 2:25PM EDT | 2024-08-16 | 1.45 | 0.95 | 1.05 | 0.00 | - | 11 | 213 | 39.89% |
| FTAI241018P00060000 | 2024-03-20 3:55PM EDT | 2024-10-18 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 5 | 52.21% |
| FTAI250117P00060000 | 2024-03-20 2:55PM EDT | 2025-01-17 | 6.30 | 5.00 | 5.30 | 0.00 | - | 1 | 10 | 50.66% |
| FTAI250620P00060000 | 2024-04-08 2:05PM EDT | 2025-06-20 | 6.40 | 3.60 | 5.40 | 0.00 | - | - | 16 | 40.56% |
| FTAI260116P00060000 | 2024-04-04 2:57PM EDT | 2026-01-16 | 8.20 | 6.60 | 6.90 | 0.00 | - | 100 | 100 | 38.01% |
© 2024 Yahoo. All rights reserved.