Advertisement
U.S. markets close in 4 hours 30 minutes

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
67.65+0.93 (+1.39%)
As of 11:29AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTAI240419C000300002024-03-15 12:41PM EDT30.0029.5335.6039.700.00-1150.00%
FTAI240419C000350002024-02-27 3:03PM EDT35.0021.1331.0034.800.00--2145.70%
FTAI240419C000370002023-11-22 2:55PM EDT37.007.0010.6012.100.00--10.00%
FTAI240419C000400002024-02-26 10:56AM EDT40.0016.7724.5029.400.00-11193.07%
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 EDT44.0021.1022.3025.600.00-12104.49%
FTAI240419C000450002024-03-27 3:02PM EDT45.0021.4522.6023.200.00-1002696.29%
FTAI240419C000460002024-02-29 3:03PM EDT46.0010.9021.8022.100.00-1495.31%
FTAI240419C000470002024-02-22 2:43PM EDT47.008.5016.9020.700.00-1166.80%
FTAI240419C000480002024-03-20 11:31AM EDT48.0013.7519.6020.200.00-22683.20%
FTAI240419C000490002024-03-06 3:52PM EDT49.009.4017.9020.400.00-101592.48%
FTAI240419C000500002024-03-26 2:49PM EDT50.0016.9316.5019.700.00-104085.64%
FTAI240419C000550002024-03-26 3:45PM EDT55.0011.9512.0014.000.00-4018359.77%
FTAI240419C000600002024-03-27 10:33AM EDT60.006.907.908.300.00-101,51948.15%
FTAI240419C000650002024-03-27 3:58PM EDT65.003.253.804.100.00-161238.55%
FTAI240419C000675002024-03-28 10:43AM EDT67.502.192.252.50+0.54+32.73%55135.84%
FTAI240419C000700002024-03-28 10:48AM EDT70.001.401.201.40+0.50+55.56%414034.74%
FTAI240419C000725002024-03-28 10:55AM EDT72.500.700.600.70+0.25+55.56%1033.94%
FTAI240419C000750002024-03-28 10:00AM EDT75.000.250.300.35+0.02+8.70%103,54434.42%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTAI240419P000250002024-02-22 3:28PM EDT25.000.050.000.100.00-5050167.19%
FTAI240419P000300002024-02-22 10:35AM EDT30.000.100.000.750.00-38189.45%
FTAI240419P000360002024-01-12 12:26PM EDT36.000.500.100.850.00--122159.18%
FTAI240419P000370002024-01-10 1:32PM EDT37.000.800.200.350.00--1,097137.31%
FTAI240419P000390002024-02-23 1:12PM EDT39.000.060.000.150.00-520102.34%
FTAI240419P000400002024-02-12 1:05PM EDT40.000.350.001.350.00-15346147.85%
FTAI240419P000410002024-01-26 12:26PM EDT41.000.440.000.150.00-121394.14%
FTAI240419P000420002024-01-26 2:06PM EDT42.000.500.000.150.00-3389.84%
FTAI240419P000430002024-02-16 12:15PM EDT43.000.600.000.750.00-581696114.26%
FTAI240419P000440002024-02-20 11:41AM EDT44.000.750.000.750.00-362676109.47%
FTAI240419P000450002024-03-18 2:28PM EDT45.000.040.000.750.00-10139104.69%
FTAI240419P000460002024-02-23 4:51PM EDT46.000.250.000.750.00-117399.95%
FTAI240419P000470002024-03-26 11:41AM EDT47.000.050.000.150.00-15023570.90%
FTAI240419P000480002024-03-18 2:35PM EDT48.000.100.000.150.00-104667.19%
FTAI240419P000490002024-01-18 11:17AM EDT49.003.401.551.700.00-11131.10%
FTAI240419P000500002024-03-15 9:32AM EDT50.000.180.000.500.00-11175.00%
FTAI240419P000550002024-03-22 1:12PM EDT55.000.110.000.150.00-44,79349.51%
FTAI240419P000600002024-03-27 3:25PM EDT60.000.160.100.20-0.14-46.67%18834.18%
FTAI240419P000625002024-03-26 10:55AM EDT62.500.750.350.450.00-13632.08%
FTAI240419P000650002024-03-28 11:09AM EDT65.001.000.401.05-0.52-34.21%225931.89%
FTAI240419P000675002024-03-27 1:14PM EDT67.502.001.902.10-0.85-29.82%11332.13%