Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.92 +24.53 (+0.49%) Dow
38,131.33 +228.04 (+0.60%) Nasdaq
15,734.30 +128.82 (+0.83%) Bitcoin USD
59,225.59 +2,464.09 (+4.34%) CMC Crypto 200
1,274.87 +4.13 (+0.32%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00080000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.52 | 0.45 | 0.60 | +0.27 | +108.00% | 2 | 4,405 | 37.65% |
| FTAI240621C00080000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 2.00 | 1.80 | 2.05 | +0.35 | +21.21% | 10 | 213 | 37.02% |
| FTAI240719C00080000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 2.55 | 2.65 | 2.85 | 0.00 | - | 13 | 198 | 36.01% |
| FTAI240816C00080000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 3.80 | 3.90 | 4.10 | +0.87 | +29.69% | 1 | 55 | 39.04% |
| FTAI241018C00080000 | 2024-04-23 2:47PM EDT | 2024-10-18 | 5.70 | 5.30 | 5.70 | 0.00 | - | - | 1 | 38.99% |
| FTAI241115C00080000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 4.80 | 6.40 | 6.70 | 0.00 | - | 21 | 202 | 40.74% |
| FTAI241220C00080000 | 2024-04-29 1:23PM EDT | 2024-12-20 | 7.00 | 7.30 | 8.80 | 0.00 | - | 5 | 15 | 46.41% |
| FTAI250117C00080000 | 2024-04-30 11:35AM EDT | 2025-01-17 | 6.19 | 7.90 | 8.30 | 0.00 | - | 27 | 222 | 41.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00080000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 6.70 | 6.40 | 7.50 | 0.00 | - | 1 | 5 | 54.39% |
| FTAI240719P00080000 | 2024-04-18 2:12PM EDT | 2024-07-19 | 12.80 | 8.10 | 8.40 | 0.00 | - | 1 | 1 | 36.10% |
| FTAI241018P00080000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 11.70 | 10.20 | 10.50 | 0.00 | - | - | 27 | 35.32% |
| FTAI241220P00080000 | 2024-04-25 10:47AM EDT | 2024-12-20 | 12.70 | 9.80 | 11.80 | 0.00 | - | - | 22 | 35.71% |
| FTAI250117P00080000 | 2024-04-08 3:37PM EDT | 2025-01-17 | 14.00 | 11.80 | 12.20 | 0.00 | - | 32 | 55 | 35.34% |
© 2024 Yahoo. All rights reserved.