NYSE - Nasdaq Real Time Price • USD
AerCap Holdings N.V. (AER)
As of 10:24 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 4/5/2024 5:58 PM | 70 | 17.68 | 14.60 | 17.80 | 0.00 | 0.00% | 30 | 32 | 67.68% |
| AER240517C00075000 | 4/18/2024 3:14 PM | 75 | 9.91 | 10.80 | 11.20 | 0.00 | 0.00% | - | 1 | 49.85% |
| AER240517C00077500 | 4/12/2024 5:14 PM | 77.5 | 6.64 | 8.60 | 8.90 | 0.00 | 0.00% | 3 | 7 | 44.85% |
| AER240517C00080000 | 4/19/2024 7:29 PM | 80 | 4.99 | 6.50 | 6.70 | 0.00 | 0.00% | 15 | 54 | 40.09% |
| AER240517C00082500 | 4/23/2024 6:32 PM | 82.5 | 5.20 | 4.50 | 4.80 | 0.00 | 0.00% | 2 | 201 | 37.45% |
| AER240517C00085000 | 4/24/2024 4:54 PM | 85 | 2.81 | 3.00 | 3.20 | 0.00 | 0.00% | 17 | 2,645 | 35.35% |
| AER240517C00087500 | 4/25/2024 1:44 PM | 87.5 | 1.10 | 1.85 | 1.95 | 0.00 | 0.00% | 10 | 2,090 | 33.59% |
| AER240517C00090000 | 4/25/2024 4:16 PM | 90 | 0.95 | 1.05 | 1.15 | 0.00 | 0.00% | 11 | 2,177 | 33.28% |
| AER240517C00092500 | 4/25/2024 3:09 PM | 92.5 | 0.55 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 140 | 33.35% |
| AER240517C00095000 | 4/25/2024 1:30 PM | 95 | 0.27 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 164 | 33.50% |
| AER240517C00100000 | 4/4/2024 3:14 PM | 100 | 0.45 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 37.31% |
| AER240517C00105000 | 3/18/2024 1:47 PM | 105 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 21 | 21 | 54.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 4/15/2024 4:56 PM | 70 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 57.13% |
| AER240517P00075000 | 4/25/2024 1:30 PM | 75 | 0.31 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 46 | 37.21% |
| AER240517P00077500 | 4/25/2024 1:52 PM | 77.5 | 0.75 | 0.35 | 0.45 | 0.00 | 0.00% | 11 | 289 | 35.21% |
| AER240517P00080000 | 4/25/2024 5:27 PM | 80 | 0.97 | 0.70 | 0.85 | 0.00 | 0.00% | 3 | 182 | 34.23% |
| AER240517P00082500 | 4/25/2024 6:40 PM | 82.5 | 1.60 | 1.30 | 1.45 | 0.00 | 0.00% | 6 | 706 | 32.62% |
| AER240517P00085000 | 4/25/2024 7:57 PM | 85 | 2.50 | 2.25 | 2.40 | 0.00 | 0.00% | 2 | 460 | 31.57% |
| AER240517P00087500 | 4/24/2024 5:47 PM | 87.5 | 3.60 | 3.50 | 3.80 | -0.39 | -9.77% | 2 | 147 | 31.57% |
| AER240517P00090000 | 4/24/2024 2:42 PM | 90 | 5.30 | 5.30 | 5.50 | 0.00 | 0.00% | 3 | 75 | 30.91% |
| AER240517P00092500 | 4/4/2024 6:15 PM | 92.5 | 6.40 | 7.30 | 7.60 | 0.00 | 0.00% | 12 | 30 | 32.15% |
Related Tickers
AL Air Lease Corporation
52.05
+0.95%
FTAI FTAI Aviation Ltd.
72.64
-0.84%
HRI Herc Holdings Inc.
154.19
+0.18%
UHAL-B U-Haul Holding Company
62.92
-0.13%
PRG PROG Holdings, Inc.
34.24
-1.96%
HEES H&E Equipment Services, Inc.
59.29
+1.23%
UHAL U-Haul Holding Company
64.43
-0.83%
MGRC McGrath RentCorp
109.88
+0.53%
GSL Global Ship Lease, Inc.
22.69
+0.96%
TRTN-PB Triton International Limited
25.07
+0.08%