NYSE - Delayed Quote • USD
AAR Corp. (AIR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517C00040000 | 12/8/2023 6:26 PM | 40 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AIR240517C00045000 | 11/7/2023 6:55 PM | 45 | 19.50 | 23.30 | 27.80 | 0.00 | 0.00% | 1 | 2 | 166.02% |
| AIR240517C00050000 | 2/14/2024 3:11 PM | 50 | 16.60 | 12.60 | 15.80 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AIR240517C00055000 | 4/1/2024 2:00 PM | 55 | 5.70 | 13.00 | 15.60 | 0.00 | 0.00% | 3 | 6 | 105.37% |
| AIR240517C00060000 | 5/1/2024 2:01 PM | 60 | 9.20 | 8.10 | 12.00 | 0.00 | 0.00% | 3 | 13 | 117.48% |
| AIR240517C00065000 | 5/2/2024 3:09 PM | 65 | 4.40 | 4.20 | 5.90 | -1.00 | -18.52% | 1 | 90 | 54.64% |
| AIR240517C00070000 | 5/3/2024 6:29 PM | 70 | 1.20 | 1.10 | 1.35 | -0.14 | -10.45% | 8 | 249 | 26.37% |
| AIR240517C00075000 | 4/29/2024 5:06 PM | 75 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 72 | 61.35% |
| AIR240517C00080000 | 12/7/2023 4:39 PM | 80 | 1.77 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 7 | 50.29% |
| AIR240517C00085000 | 11/27/2023 4:04 PM | 85 | 0.91 | 0.00 | 0.65 | 0.00 | 0.00% | - | 8 | 70.61% |
| AIR240517C00090000 | 12/1/2023 6:53 PM | 90 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 10 | 81.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517P00040000 | 1/8/2024 6:12 PM | 40 | 0.60 | 0.05 | 0.30 | 0.00 | 0.00% | - | 16 | 156.45% |
| AIR240517P00045000 | 1/8/2024 4:33 PM | 45 | 1.05 | 0.25 | 0.40 | 0.00 | 0.00% | 22 | 99 | 143.16% |
| AIR240517P00050000 | 3/22/2024 5:57 PM | 50 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 125.88% |
| AIR240517P00055000 | 4/22/2024 4:30 PM | 55 | 0.10 | 0.00 | 1.10 | 0.00 | 0.00% | 13 | 25 | 99.32% |
| AIR240517P00060000 | 4/23/2024 3:10 PM | 60 | 0.23 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 57 | 51.17% |
| AIR240517P00065000 | 5/3/2024 2:11 PM | 65 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 5 | 31 | 33.01% |
| AIR240517P00070000 | 4/25/2024 2:03 PM | 70 | 3.45 | 1.10 | 2.05 | 0.00 | 0.00% | 1 | 1 | 38.18% |
| AIR240517P00075000 | 2/22/2024 7:34 PM | 75 | 9.43 | 12.70 | 17.30 | 0.00 | 0.00% | 5 | 1 | 227.15% |
Related Tickers
TGI Triumph Group, Inc.
13.82
+3.13%
CW Curtiss-Wright Corporation
268.17
+1.99%
DCO Ducommun Incorporated
55.90
+1.51%
DRS Leonardo DRS, Inc.
21.22
+1.10%
VVX V2X, Inc.
51.45
-0.39%
MRCY Mercury Systems, Inc.
29.04
-1.02%
HEI HEICO Corporation
211.36
+0.63%
CAE CAE Inc.
20.47
+1.39%
HXL Hexcel Corporation
68.16
+0.43%
EVEX Eve Holding, Inc.
5.41
-1.28%