Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,303.71 +6.82 (+0.21%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,458.68 +251.55 (+1.38%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,301.67 +2,083.11 (+3.64%) CMC Crypto 200
1,281.96 +11.22 (+0.88%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00065000 | 2024-05-02 9:52AM EDT | 2024-05-17 | 8.55 | 8.40 | 12.40 | +1.55 | +22.14% | 1 | 603 | 99.95% |
| FTAI240621C00065000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 11.39 | 9.80 | 13.30 | +2.94 | +34.79% | 2 | 7 | 65.72% |
| FTAI240719C00065000 | 2024-05-02 1:26PM EDT | 2024-07-19 | 12.10 | 12.00 | 12.50 | +1.80 | +17.48% | 4 | 564 | 44.85% |
| FTAI240816C00065000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 11.48 | 11.60 | 15.00 | +0.48 | +4.36% | 1 | 40 | 58.34% |
| FTAI241018C00065000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 10.00 | 14.10 | 14.80 | 0.00 | - | 4 | 15 | 45.01% |
| FTAI241115C00065000 | 2024-05-01 2:57PM EDT | 2024-11-15 | 14.00 | 15.10 | 15.60 | 0.00 | - | 4 | 7 | 46.08% |
| FTAI241220C00065000 | 2024-04-24 12:22PM EDT | 2024-12-20 | 14.10 | 13.90 | 16.30 | 0.00 | - | 1 | 32 | 45.95% |
| FTAI250117C00065000 | 2024-04-30 3:18PM EDT | 2025-01-17 | 12.61 | 15.00 | 18.20 | 0.00 | - | 5 | 475 | 52.22% |
| FTAI250620C00065000 | 2024-04-12 1:31PM EDT | 2025-06-20 | 16.90 | 17.00 | 19.90 | 0.00 | - | 5 | 6 | 47.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00065000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 9 | 2,767 | 51.66% |
| FTAI240621P00065000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.70 | -50.00% | 1 | 794 | 37.62% |
| FTAI240719P00065000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 1.82 | 0.20 | 1.20 | 0.00 | - | 30 | 38 | 36.38% |
| FTAI240816P00065000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 3.10 | 1.85 | 2.05 | 0.00 | - | 10 | 283 | 38.99% |
| FTAI241018P00065000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 3.70 | 2.80 | 3.10 | 0.00 | - | 3 | 11 | 37.73% |
| FTAI241115P00065000 | 2024-04-18 3:20PM EDT | 2024-11-15 | 6.10 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 38.39% |
| FTAI250117P00065000 | 2024-03-21 2:26PM EDT | 2025-01-17 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 31 | 50.44% |
© 2024 Yahoo. All rights reserved.