Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,152.77 +1,334.82 (+2.31%) CMC Crypto 200
1,272.42 +1.68 (+0.13%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00072500 | 2024-05-02 3:53PM EDT | 2024-05-17 | 3.85 | 3.90 | 4.20 | +0.90 | +30.51% | 9 | 276 | 40.14% |
| FTAI240621C00072500 | 2024-05-02 1:44PM EDT | 2024-06-21 | 5.90 | 5.70 | 6.00 | +1.50 | +34.09% | 12 | 508 | 39.65% |
| FTAI240719C00072500 | 2024-05-01 2:47PM EDT | 2024-07-19 | 5.50 | 6.80 | 7.10 | 0.00 | - | 14 | 72 | 40.09% |
| FTAI240816C00072500 | 2024-05-02 11:06AM EDT | 2024-08-16 | 7.25 | 8.00 | 8.40 | +0.55 | +8.21% | 2 | 265 | 42.76% |
| FTAI241018C00072500 | 2024-04-23 12:35PM EDT | 2024-10-18 | 8.91 | 9.60 | 10.00 | 0.00 | - | 12 | 55 | 42.00% |
| FTAI241220C00072500 | 2024-04-30 11:23AM EDT | 2024-12-20 | 8.50 | 11.40 | 11.80 | 0.00 | - | 1 | 10 | 43.65% |
| FTAI250117C00072500 | 2024-04-26 9:50AM EDT | 2025-01-17 | 10.50 | 12.10 | 12.60 | 0.00 | - | 1 | 9 | 44.52% |
| FTAI260116C00072500 | 2024-04-09 10:16AM EDT | 2026-01-16 | 13.00 | 16.00 | 19.00 | 0.00 | - | - | 1 | 45.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00072500 | 2024-05-02 2:38PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -0.65 | -36.11% | 1,828 | 211 | 40.33% |
| FTAI240621P00072500 | 2024-05-01 10:05AM EDT | 2024-06-21 | 4.30 | 2.45 | 2.70 | 0.00 | - | 300 | 431 | 36.89% |
| FTAI240719P00072500 | 2024-04-08 11:35AM EDT | 2024-07-19 | 5.90 | 3.20 | 3.60 | 0.00 | - | 30 | 39 | 36.40% |
| FTAI240816P00072500 | 2024-04-15 3:49PM EDT | 2024-08-16 | 7.19 | 4.30 | 4.60 | 0.00 | - | 8 | 31 | 37.70% |
| FTAI241018P00072500 | 2024-03-22 12:22PM EDT | 2024-10-18 | 11.00 | 9.30 | 9.60 | 0.00 | - | 21 | 21 | 54.53% |
| FTAI241115P00072500 | 2024-04-25 1:45PM EDT | 2024-11-15 | 7.50 | 6.20 | 6.60 | 0.00 | - | - | 1 | 37.09% |
| FTAI241220P00072500 | 2024-04-03 3:45PM EDT | 2024-12-20 | 9.70 | 5.30 | 7.20 | 0.00 | - | 24 | 24 | 36.77% |
| FTAI250117P00072500 | 2024-04-19 11:29AM EDT | 2025-01-17 | 10.50 | 7.30 | 7.60 | 0.00 | - | 220 | 242 | 36.38% |
© 2024 Yahoo. All rights reserved.