NYSE - Delayed Quote USD

Air Lease Corporation (AL)

50.29 +0.05 (+0.10%)
At close: 4:00 PM EDT
50.29 0.00 (0.00%)
After hours: 5:17 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 13.10 17.90 0.00 0.00% 1 8 103.91%
AL240517C00040000 4/24/2024 1:31 PM 40 11.50 8.20 13.00 0.00 0.00% 1 517 78.52%
AL240517C00045000 4/22/2024 6:24 PM 45 5.38 3.70 8.00 0.00 0.00% 5 898 56.15%
AL240517C00050000 4/30/2024 5:49 PM 50 2.10 1.75 1.95 0.00 0.00% 3 1,750 41.75%
AL240517C00055000 5/1/2024 7:27 PM 55 0.40 0.25 0.40 0.05 14.29% 17 5,412 41.80%
AL240517C00060000 4/24/2024 7:30 PM 60 0.10 0.00 4.80 0.00 0.00% 10 24 128.32%

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 46 139.06%
AL240517P00035000 4/29/2024 2:23 PM 35 0.05 0.00 0.05 0.00 0.00% 1 423 73.44%
AL240517P00040000 4/25/2024 7:48 PM 40 0.12 0.00 0.20 0.00 0.00% 10 442 61.33%
AL240517P00045000 4/25/2024 7:48 PM 45 0.30 0.20 0.40 0.00 0.00% 10 427 49.85%
AL240517P00050000 5/1/2024 7:15 PM 50 1.20 1.30 1.45 0.00 0.00% 4 340 36.87%
AL240517P00055000 4/30/2024 1:40 PM 55 3.91 2.75 7.00 0.00 0.00% 1 24 93.65%

Related Tickers

AER AerCap Holdings N.V.
85.52
+1.22%
 
FTAI FTAI Aviation Ltd.
73.20
+4.26%
 
HEES H&E Equipment Services, Inc.
44.79
-7.25%
 
GATX GATX Corporation
124.47
+1.72%
 
UHAL U-Haul Holding Company
64.24
+1.60%
 
HRI Herc Holdings Inc.
144.41
+0.96%
 
PRG PROG Holdings, Inc.
33.24
0.00%
 
GSL Global Ship Lease, Inc.
22.85
+0.40%
 
R Ryder System, Inc.
122.40
+0.45%
 
WSC WillScot Mobile Mini Holdings Corp.
36.61
-0.95%