Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTAI240419C00030000 | 2024-03-15 12:41PM EDT | 30.00 | 29.53 | 35.00 | 39.80 | 0.00 | - | 1 | 1 | 154.69% |
FTAI240419C00035000 | 2024-02-27 3:03PM EDT | 35.00 | 21.13 | 31.30 | 34.40 | 0.00 | - | - | 2 | 173.44% |
FTAI240419C00037000 | 2023-11-22 2:55PM EDT | 37.00 | 7.00 | 10.60 | 12.10 | 0.00 | - | - | 1 | 0.00% |
FTAI240419C00040000 | 2024-02-26 10:56AM EDT | 40.00 | 16.77 | 24.50 | 29.40 | 0.00 | - | 1 | 1 | 208.50% |
FTAI240419C00041000 | 2023-12-15 2:37PM EDT | 41.00 | 6.00 | 8.30 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
FTAI240419C00042000 | 2024-01-11 11:15AM EDT | 42.00 | 7.10 | 10.30 | 15.00 | 0.00 | - | 2 | 2 | 0.00% |
FTAI240419C00043000 | 2023-12-19 11:24AM EDT | 43.00 | 5.28 | 8.60 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
FTAI240419C00044000 | 2024-03-21 2:55PM EDT | 44.00 | 21.10 | 21.00 | 25.80 | 0.00 | - | 1 | 2 | 86.72% |
FTAI240419C00045000 | 2024-03-27 3:02PM EDT | 45.00 | 21.45 | 20.00 | 24.80 | 0.00 | - | 100 | 26 | 82.81% |
FTAI240419C00046000 | 2024-02-29 3:03PM EDT | 46.00 | 10.90 | 19.00 | 23.20 | 0.00 | - | 1 | 4 | 159.72% |
FTAI240419C00047000 | 2024-02-22 2:43PM EDT | 47.00 | 8.50 | 16.90 | 20.70 | 0.00 | - | 1 | 1 | 97.85% |
FTAI240419C00048000 | 2024-03-20 11:31AM EDT | 48.00 | 13.75 | 17.20 | 22.00 | 0.00 | - | 2 | 26 | 87.40% |
FTAI240419C00049000 | 2024-03-06 3:52PM EDT | 49.00 | 9.40 | 16.30 | 20.90 | 0.00 | - | 10 | 15 | 83.01% |
FTAI240419C00050000 | 2024-03-26 2:49PM EDT | 50.00 | 16.93 | 15.20 | 19.20 | 0.00 | - | 10 | 40 | 134.28% |
FTAI240419C00055000 | 2024-03-28 12:32PM EDT | 55.00 | 12.34 | 10.00 | 14.70 | +0.39 | +3.26% | 1 | 183 | 115.43% |
FTAI240419C00060000 | 2024-03-28 3:08PM EDT | 60.00 | 7.57 | 7.20 | 8.30 | +0.67 | +9.71% | 2 | 1,519 | 56.35% |
FTAI240419C00065000 | 2024-03-28 3:09PM EDT | 65.00 | 3.60 | 3.50 | 3.70 | +0.35 | +10.77% | 5 | 612 | 36.67% |
FTAI240419C00067500 | 2024-03-28 12:30PM EDT | 67.50 | 1.97 | 2.05 | 2.20 | +0.32 | +19.39% | 9 | 51 | 34.82% |
FTAI240419C00070000 | 2024-03-28 2:46PM EDT | 70.00 | 1.00 | 1.05 | 1.15 | +0.10 | +11.11% | 17 | 140 | 33.42% |
FTAI240419C00072500 | 2024-03-28 2:15PM EDT | 72.50 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 11 | 0 | 34.13% |
FTAI240419C00075000 | 2024-03-28 10:00AM EDT | 75.00 | 0.30 | 0.25 | 0.30 | +0.07 | +30.43% | 11 | 3,544 | 34.96% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTAI240419P00025000 | 2024-02-22 3:28PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 170.31% |
FTAI240419P00030000 | 2024-02-22 10:35AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 192.77% |
FTAI240419P00036000 | 2024-01-12 12:26PM EDT | 36.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | - | 122 | 161.82% |
FTAI240419P00037000 | 2024-01-10 1:32PM EDT | 37.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | - | 1,097 | 139.45% |
FTAI240419P00039000 | 2024-02-23 1:12PM EDT | 39.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 103.91% |
FTAI240419P00040000 | 2024-02-12 1:05PM EDT | 40.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 15 | 346 | 150.10% |
FTAI240419P00041000 | 2024-01-26 12:26PM EDT | 41.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 95.31% |
FTAI240419P00042000 | 2024-01-26 2:06PM EDT | 42.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 91.02% |
FTAI240419P00043000 | 2024-02-16 12:15PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 581 | 696 | 115.92% |
FTAI240419P00044000 | 2024-02-20 11:41AM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 362 | 676 | 110.94% |
FTAI240419P00045000 | 2024-03-18 2:28PM EDT | 45.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 139 | 101.17% |
FTAI240419P00046000 | 2024-02-23 4:51PM EDT | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 101.17% |
FTAI240419P00047000 | 2024-03-26 11:41AM EDT | 47.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 150 | 235 | 114.45% |
FTAI240419P00048000 | 2024-03-18 2:35PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 58.59% |
FTAI240419P00049000 | 2024-01-18 11:17AM EDT | 49.00 | 3.40 | 1.55 | 1.70 | 0.00 | - | 1 | 1 | 132.72% |
FTAI240419P00050000 | 2024-03-15 9:32AM EDT | 50.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 57.03% |
FTAI240419P00055000 | 2024-03-22 1:12PM EDT | 55.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4 | 4,793 | 45.90% |
FTAI240419P00060000 | 2024-03-27 3:25PM EDT | 60.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 1 | 88 | 35.74% |
FTAI240419P00062500 | 2024-03-26 10:55AM EDT | 62.50 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 36 | 32.67% |
FTAI240419P00065000 | 2024-03-28 11:09AM EDT | 65.00 | 1.15 | 1.00 | 1.10 | -0.37 | -24.34% | 7 | 259 | 31.62% |
FTAI240419P00067500 | 2024-03-28 2:15PM EDT | 67.50 | 2.10 | 2.00 | 2.15 | -0.75 | -26.32% | 2 | 13 | 31.06% |