NYSE - Delayed Quote USD

Air Lease Corporation (AL)

51.41 +0.63 (+1.24%)
At close: May 3 at 4:00 PM EDT
51.95 +0.54 (+1.05%)
After hours: May 3 at 7:12 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AL240517C00030000 11/30/2023 7:23 PM 30 9.50 10.30 15.00 0.00 0.00% 777 483 0.00%
AL240517C00035000 4/5/2024 6:08 PM 35 15.61 14.10 18.90 0.00 0.00% 1 8 106.25%
AL240517C00040000 4/24/2024 1:31 PM 40 11.50 9.20 14.00 0.00 0.00% 1 517 85.55%
AL240517C00045000 5/3/2024 4:44 PM 45 6.60 4.20 9.00 1.22 22.68% 4 898 51.95%
AL240517C00050000 5/3/2024 7:42 PM 50 2.52 1.85 2.60 0.42 20.00% 9 1,750 47.36%
AL240517C00055000 5/3/2024 6:55 PM 55 0.45 0.35 0.45 0.05 12.50% 23 5,397 41.60%
AL240517C00060000 4/24/2024 7:30 PM 60 0.10 0.00 4.80 0.00 0.00% 10 24 136.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AL240517P00030000 1/22/2024 7:02 PM 30 0.25 0.10 0.30 0.00 0.00% 5 46 164.06%
AL240517P00035000 4/29/2024 2:23 PM 35 0.05 0.00 0.05 0.00 0.00% 1 423 88.28%
AL240517P00040000 4/25/2024 7:48 PM 40 0.12 0.00 1.00 0.00 0.00% 10 442 108.98%
AL240517P00045000 4/25/2024 7:48 PM 45 0.30 0.00 1.60 0.00 0.00% 10 427 81.93%
AL240517P00050000 5/3/2024 6:57 PM 50 0.84 0.80 0.95 -0.36 -30.00% 10 340 40.72%
AL240517P00055000 4/30/2024 1:40 PM 55 3.91 1.50 6.30 0.00 0.00% 1 24 106.74%

Related Tickers

AER AerCap Holdings N.V.
87.60
+0.90%
 
GATX GATX Corporation
127.98
+1.30%
 
FTAI FTAI Aviation Ltd.
78.32
+3.72%
 
HEES H&E Equipment Services, Inc.
46.65
-0.85%
 
MGRC McGrath RentCorp
109.00
+0.32%
 
R Ryder System, Inc.
124.66
-0.04%
 
UHAL U-Haul Holding Company
66.85
+2.28%
 
UHAL-B U-Haul Holding Company
64.48
+1.98%
 
PRG PROG Holdings, Inc.
34.48
+2.99%
 
GSL Global Ship Lease, Inc.
23.14
-0.09%