Advertisement
U.S. markets closed

Air Lease Corporation (AL)

NYSE - Nasdaq Real Time Price. Currency in USD
51.44+0.68 (+1.34%)
At close: 04:00PM EDT
51.81 +0.37 (+0.72%)
After hours: 06:19PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL240419C000300002024-03-25 10:21AM EDT30.0019.0019.3023.900.00-11121.09%
AL240419C000350002024-03-11 2:56PM EDT35.009.4016.3017.100.00-11,002100.00%
AL240419C000400002024-03-20 3:29PM EDT40.007.009.1013.800.00-336522147.90%
AL240419C000450002024-03-28 1:17PM EDT45.006.965.008.80+1.36+24.29%11,36751.76%
AL240419C000500002024-03-28 3:13PM EDT50.002.302.152.55+0.51+28.49%3165734.96%
AL240419C000550002024-03-28 3:16PM EDT55.000.300.200.35+0.10+50.00%1325528.91%
AL240419C000600002024-03-25 12:51PM EDT60.000.100.004.800.00-66104.64%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL240419P000350002024-03-08 4:34PM EDT35.000.150.004.800.00-17195.61%
AL240419P000400002024-03-15 10:43AM EDT40.000.190.000.350.00-158164.84%
AL240419P000450002024-03-28 3:45PM EDT45.000.100.000.20-0.05-33.33%249640.63%
AL240419P000500002024-03-28 12:04PM EDT50.000.590.550.80-0.36-37.89%611928.27%