Advertisement
U.S. markets closed

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
67.30+0.58 (+0.87%)
At close: 04:00PM EDT
67.30 0.00 (0.00%)
After hours: 05:35PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTAI240419C000300002024-03-15 12:41PM EDT30.0029.5335.0039.800.00-11154.69%
FTAI240419C000350002024-02-27 3:03PM EDT35.0021.1331.3034.400.00--2173.44%
FTAI240419C000370002023-11-22 2:55PM EDT37.007.0010.6012.100.00--10.00%
FTAI240419C000400002024-02-26 10:56AM EDT40.0016.7724.5029.400.00-11208.50%
FTAI240419C000410002023-12-15 2:37PM EDT41.006.008.3010.000.00-100.00%
FTAI240419C000420002024-01-11 11:15AM EDT42.007.1010.3015.000.00-220.00%
FTAI240419C000430002023-12-19 11:24AM EDT43.005.288.608.800.00-100.00%
FTAI240419C000440002024-03-21 2:55PM EDT44.0021.1021.0025.800.00-1286.72%
FTAI240419C000450002024-03-27 3:02PM EDT45.0021.4520.0024.800.00-1002682.81%
FTAI240419C000460002024-02-29 3:03PM EDT46.0010.9019.0023.200.00-14159.72%
FTAI240419C000470002024-02-22 2:43PM EDT47.008.5016.9020.700.00-1197.85%
FTAI240419C000480002024-03-20 11:31AM EDT48.0013.7517.2022.000.00-22687.40%
FTAI240419C000490002024-03-06 3:52PM EDT49.009.4016.3020.900.00-101583.01%
FTAI240419C000500002024-03-26 2:49PM EDT50.0016.9315.2019.200.00-1040134.28%
FTAI240419C000550002024-03-28 12:32PM EDT55.0012.3410.0014.70+0.39+3.26%1183115.43%
FTAI240419C000600002024-03-28 3:08PM EDT60.007.577.208.30+0.67+9.71%21,51956.35%
FTAI240419C000650002024-03-28 3:09PM EDT65.003.603.503.70+0.35+10.77%561236.67%
FTAI240419C000675002024-03-28 12:30PM EDT67.501.972.052.20+0.32+19.39%95134.82%
FTAI240419C000700002024-03-28 2:46PM EDT70.001.001.051.15+0.10+11.11%1714033.42%
FTAI240419C000725002024-03-28 2:15PM EDT72.500.600.500.60+0.15+33.33%11034.13%
FTAI240419C000750002024-03-28 10:00AM EDT75.000.300.250.30+0.07+30.43%113,54434.96%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTAI240419P000250002024-02-22 3:28PM EDT25.000.050.000.100.00-5050170.31%
FTAI240419P000300002024-02-22 10:35AM EDT30.000.100.000.750.00-38192.77%
FTAI240419P000360002024-01-12 12:26PM EDT36.000.500.100.850.00--122161.82%
FTAI240419P000370002024-01-10 1:32PM EDT37.000.800.200.350.00--1,097139.45%
FTAI240419P000390002024-02-23 1:12PM EDT39.000.060.000.150.00-520103.91%
FTAI240419P000400002024-02-12 1:05PM EDT40.000.350.001.350.00-15346150.10%
FTAI240419P000410002024-01-26 12:26PM EDT41.000.440.000.150.00-121395.31%
FTAI240419P000420002024-01-26 2:06PM EDT42.000.500.000.150.00-3391.02%
FTAI240419P000430002024-02-16 12:15PM EDT43.000.600.000.750.00-581696115.92%
FTAI240419P000440002024-02-20 11:41AM EDT44.000.750.000.750.00-362676110.94%
FTAI240419P000450002024-03-18 2:28PM EDT45.000.040.000.600.00-10139101.17%
FTAI240419P000460002024-02-23 4:51PM EDT46.000.250.000.750.00-1173101.17%
FTAI240419P000470002024-03-26 11:41AM EDT47.000.050.001.500.00-150235114.45%
FTAI240419P000480002024-03-18 2:35PM EDT48.000.100.000.050.00-104658.59%
FTAI240419P000490002024-01-18 11:17AM EDT49.003.401.551.700.00-11132.72%
FTAI240419P000500002024-03-15 9:32AM EDT50.000.180.000.100.00-11157.03%
FTAI240419P000550002024-03-22 1:12PM EDT55.000.110.050.100.00-44,79345.90%
FTAI240419P000600002024-03-27 3:25PM EDT60.000.160.150.25-0.14-46.67%18835.74%
FTAI240419P000625002024-03-26 10:55AM EDT62.500.750.400.500.00-13632.67%
FTAI240419P000650002024-03-28 11:09AM EDT65.001.151.001.10-0.37-24.34%725931.62%
FTAI240419P000675002024-03-28 2:15PM EDT67.502.102.002.15-0.75-26.32%21331.06%