Singapore markets open in 3 hours 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,195.29 +1,451.25 (+2.51%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00070000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 5.65 | 5.80 | 6.20 | +1.55 | +37.80% | 651 | 1,260 | 42.04% |
| FTAI240621C00070000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 7.54 | 5.40 | 7.70 | +3.24 | +75.35% | 2 | 60 | 40.67% |
| FTAI240719C00070000 | 2024-05-01 12:45PM EDT | 2024-07-19 | 5.50 | 8.30 | 8.70 | 0.00 | - | 4 | 934 | 40.89% |
| FTAI240816C00070000 | 2024-04-30 3:48PM EDT | 2024-08-16 | 6.60 | 9.50 | 9.90 | 0.00 | - | 4 | 100 | 43.34% |
| FTAI241018C00070000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 8.90 | 11.00 | 12.70 | 0.00 | - | 1 | 12 | 49.19% |
| FTAI241220C00070000 | 2024-04-09 10:56AM EDT | 2024-12-20 | 9.25 | 10.90 | 15.10 | 0.00 | - | - | 3 | 52.78% |
| FTAI250117C00070000 | 2024-04-23 11:19AM EDT | 2025-01-17 | 12.42 | 13.40 | 15.70 | 0.00 | - | 1 | 387 | 52.41% |
| FTAI251219C00070000 | 2024-04-04 11:24AM EDT | 2025-12-19 | 17.03 | 18.50 | 20.30 | 0.00 | - | 1 | 1 | 47.63% |
| FTAI260116C00070000 | 2024-04-24 12:39PM EDT | 2026-01-16 | 17.49 | 19.60 | 22.20 | 0.00 | - | 3 | 3 | 51.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00070000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | -0.43 | -43.88% | 1,545 | 333 | 38.57% |
| FTAI240621P00070000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | -0.75 | -31.25% | 343 | 483 | 36.01% |
| FTAI240719P00070000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 4.00 | 2.35 | 2.55 | 0.00 | - | 14 | 21 | 35.69% |
| FTAI240816P00070000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 4.40 | 3.30 | 3.60 | 0.00 | - | 12 | 94 | 37.98% |
| FTAI241018P00070000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 6.10 | 4.40 | 4.70 | 0.00 | - | 3 | 28 | 36.05% |
| FTAI241115P00070000 | 2024-04-04 12:37PM EDT | 2024-11-15 | 7.20 | 3.40 | 7.30 | 0.00 | - | 1 | 1 | 46.14% |
| FTAI241220P00070000 | 2024-04-03 12:46PM EDT | 2024-12-20 | 8.40 | 5.80 | 6.10 | 0.00 | - | 3 | 29 | 37.13% |
| FTAI250117P00070000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 7.21 | 6.00 | 6.60 | -2.39 | -24.90% | 1 | 18 | 37.22% |
| FTAI250620P00070000 | 2024-04-19 1:29PM EDT | 2025-06-20 | 11.50 | 8.30 | 9.10 | 0.00 | - | 302 | 302 | 37.92% |
© 2024 Yahoo. All rights reserved.