NYSE - Delayed Quote • USD
AAR Corp. (AIR)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:09 AM 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 | 184.91% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AIR240517C00060000 | 4/23/2024 2:12 PM | 60 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AIR240517C00065000 | 4/23/2024 7:38 PM | 65 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AIR240517C00070000 | 4/23/2024 7:38 PM | 70 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 3.13% |
| AIR240517C00075000 | 4/23/2024 7:48 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 12.50% |
| AIR240517C00080000 | 12/7/2023 4:39 PM | 80 | 1.77 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 7 | 47.22% |
| AIR240517C00085000 | 11/27/2023 4:04 PM | 85 | 0.91 | 0.00 | 0.65 | 0.00 | 0.00% | - | 8 | 58.40% |
| AIR240517C00090000 | 12/1/2023 6:53 PM | 90 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 10 | 65.63% |
| 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 | 110.16% |
| AIR240517P00045000 | 1/8/2024 4:33 PM | 45 | 1.05 | 0.25 | 0.40 | 0.00 | 0.00% | 22 | 99 | 99.80% |
| AIR240517P00050000 | 3/22/2024 5:57 PM | 50 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 86.43% |
| AIR240517P00055000 | 4/22/2024 4:30 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| AIR240517P00060000 | 4/23/2024 3:10 PM | 60 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| AIR240517P00065000 | 4/23/2024 6:34 PM | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| AIR240517P00070000 | 3/5/2024 5:28 PM | 70 | 5.50 | 7.80 | 12.10 | 0.00 | 0.00% | 1 | 10 | 125.44% |
| AIR240517P00075000 | 2/22/2024 7:34 PM | 75 | 9.43 | 12.70 | 17.30 | 0.00 | 0.00% | 5 | 1 | 152.00% |
Related Tickers
CW Curtiss-Wright Corporation
253.32
+0.94%
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
HWM Howmet Aerospace Inc.
64.76
+2.91%
AVAV AeroVironment, Inc.
158.30
+5.73%
HEI HEICO Corporation
204.82
+2.71%
LHX L3Harris Technologies, Inc.
207.68
-0.22%
HXL Hexcel Corporation
63.57
+1.68%
VVX V2X, Inc.
50.33
+3.67%
TXT Textron Inc.
95.28
+1.61%
DRS Leonardo DRS, Inc.
21.31
+1.72%