Singapore markets open in 3 hours 2 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
59,124.39 +1,308.33 (+2.26%) 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:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00075000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.56 | 2.45 | 2.60 | +1.06 | +70.67% | 809 | 2,096 | 37.16% |
| FTAI240621C00075000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 4.25 | 4.30 | 4.50 | +0.95 | +28.79% | 138 | 822 | 37.82% |
| FTAI240719C00075000 | 2024-05-02 3:16PM EDT | 2024-07-19 | 5.40 | 5.40 | 5.70 | +1.21 | +28.88% | 15 | 960 | 39.00% |
| FTAI240816C00075000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 6.75 | 6.70 | 7.00 | +2.35 | +53.41% | 19 | 347 | 41.55% |
| FTAI241018C00075000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 7.12 | 8.30 | 8.70 | +0.62 | +9.54% | 2 | 23 | 41.33% |
| FTAI241115C00075000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 6.50 | 9.20 | 9.60 | 0.00 | - | 26 | 31 | 42.42% |
| FTAI241220C00075000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 9.75 | 10.10 | 10.50 | 0.00 | - | 2 | 4 | 42.90% |
| FTAI250117C00075000 | 2024-04-30 11:31AM EDT | 2025-01-17 | 7.90 | 10.80 | 13.10 | 0.00 | - | 3 | 61 | 50.97% |
| FTAI250620C00075000 | 2024-05-01 3:04PM EDT | 2025-06-20 | 13.06 | 13.80 | 14.70 | 0.00 | - | 3 | 10 | 45.55% |
| FTAI260116C00075000 | 2024-04-23 11:58AM EDT | 2026-01-16 | 14.90 | 17.20 | 17.90 | 0.00 | - | - | 1 | 45.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00075000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 2.20 | 2.05 | 2.25 | -0.80 | -26.67% | 15 | 76 | 39.75% |
| FTAI240621P00075000 | 2024-04-30 12:05PM EDT | 2024-06-21 | 6.30 | 3.50 | 3.80 | 0.00 | - | 9 | 43 | 36.12% |
| FTAI240719P00075000 | 2024-04-30 9:51AM EDT | 2024-07-19 | 6.20 | 4.30 | 4.70 | 0.00 | - | 1 | 16 | 35.50% |
| FTAI240816P00075000 | 2024-05-01 11:22AM EDT | 2024-08-16 | 8.00 | 5.40 | 5.70 | 0.00 | - | 12 | 45 | 36.68% |
| FTAI241018P00075000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 8.60 | 6.60 | 7.00 | 0.00 | - | 2 | 76 | 35.49% |
| FTAI241220P00075000 | 2024-04-26 1:19PM EDT | 2024-12-20 | 10.30 | 8.00 | 8.40 | 0.00 | - | 5 | 11 | 36.21% |
| FTAI250117P00075000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 10.35 | 8.30 | 8.80 | 0.00 | - | 2 | 66 | 35.80% |
© 2024 Yahoo. All rights reserved.