NYSE - Delayed Quote • USD
AerCap Holdings N.V. (AER)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 4/5/2024 5:58 PM | 70 | 17.68 | 15.40 | 20.00 | 0.00 | 0.00% | 30 | 32 | 62.31% |
| AER240517C00075000 | 4/18/2024 3:14 PM | 75 | 9.91 | 10.50 | 15.30 | 0.00 | 0.00% | - | 1 | 57.42% |
| AER240517C00077500 | 4/30/2024 7:05 PM | 77.5 | 7.90 | 8.30 | 12.00 | 0.00 | 0.00% | 12 | 16 | 89.48% |
| AER240517C00080000 | 4/30/2024 6:02 PM | 80 | 6.20 | 5.90 | 9.90 | 0.00 | 0.00% | 5 | 53 | 83.30% |
| AER240517C00082500 | 5/2/2024 7:22 PM | 82.5 | 5.25 | 5.40 | 5.70 | 0.00 | 0.00% | 12 | 200 | 36.04% |
| AER240517C00085000 | 5/3/2024 6:52 PM | 85 | 3.68 | 3.30 | 3.50 | 0.58 | 18.71% | 10 | 1,527 | 29.66% |
| AER240517C00087500 | 5/3/2024 7:24 PM | 87.5 | 1.89 | 1.70 | 1.85 | 0.29 | 18.12% | 68 | 2,122 | 27.30% |
| AER240517C00090000 | 5/3/2024 6:52 PM | 90 | 0.87 | 0.70 | 0.80 | 0.07 | 8.75% | 49 | 5,877 | 26.07% |
| AER240517C00092500 | 5/3/2024 6:07 PM | 92.5 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 10 | 329 | 27.39% |
| AER240517C00095000 | 5/3/2024 7:37 PM | 95 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 6 | 2,706 | 28.91% |
| AER240517C00100000 | 4/4/2024 3:14 PM | 100 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 61.18% |
| AER240517C00105000 | 4/30/2024 5:46 PM | 105 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 21 | 22 | 55.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 4/23/2024 6:58 PM | 65 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 116.89% |
| AER240517P00070000 | 4/15/2024 4:56 PM | 70 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | - | 20 | 93.80% |
| AER240517P00075000 | 5/1/2024 7:07 PM | 75 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 46 | 71.44% |
| AER240517P00077500 | 5/2/2024 3:07 PM | 77.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 304 | 43.46% |
| AER240517P00080000 | 5/2/2024 1:36 PM | 80 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 2,549 | 32.13% |
| AER240517P00082500 | 5/3/2024 2:26 PM | 82.5 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 1 | 774 | 26.86% |
| AER240517P00085000 | 5/3/2024 5:38 PM | 85 | 0.60 | 0.55 | 0.70 | -0.35 | -36.84% | 80 | 1,514 | 26.03% |
| AER240517P00087500 | 5/3/2024 7:42 PM | 87.5 | 1.40 | 1.40 | 1.55 | -0.50 | -26.32% | 20 | 243 | 24.27% |
| AER240517P00090000 | 5/3/2024 7:09 PM | 90 | 2.70 | 2.90 | 3.10 | -2.60 | -49.06% | 6 | 75 | 24.32% |
| AER240517P00092500 | 4/4/2024 6:15 PM | 92.5 | 6.40 | 4.40 | 5.20 | 0.00 | 0.00% | 12 | 30 | 26.07% |
Related Tickers
AL Air Lease Corporation
51.41
+1.24%
FTAI FTAI Aviation Ltd.
78.32
+3.72%
WSC WillScot Mobile Mini Holdings Corp.
37.35
-0.66%
HRI Herc Holdings Inc.
146.90
-1.12%
HEES H&E Equipment Services, Inc.
46.65
-0.85%
UHAL U-Haul Holding Company
66.85
+2.28%
VSTS Vestis Corporation
9.41
-7.38%
R Ryder System, Inc.
124.66
-0.04%
MGRC McGrath RentCorp
109.00
+0.32%
PRG PROG Holdings, Inc.
34.48
+2.99%