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 | 35.60 | 39.70 | 0.00 | - | 1 | 1 | 50.00% |
FTAI240419C00035000 | 2024-02-27 3:03PM EDT | 35.00 | 21.13 | 31.00 | 34.80 | 0.00 | - | - | 2 | 145.70% |
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 | 193.07% |
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 | 22.30 | 25.60 | 0.00 | - | 1 | 2 | 104.49% |
FTAI240419C00045000 | 2024-03-27 3:02PM EDT | 45.00 | 21.45 | 22.60 | 23.20 | 0.00 | - | 100 | 26 | 96.29% |
FTAI240419C00046000 | 2024-02-29 3:03PM EDT | 46.00 | 10.90 | 21.80 | 22.10 | 0.00 | - | 1 | 4 | 95.31% |
FTAI240419C00047000 | 2024-02-22 2:43PM EDT | 47.00 | 8.50 | 16.90 | 20.70 | 0.00 | - | 1 | 1 | 66.80% |
FTAI240419C00048000 | 2024-03-20 11:31AM EDT | 48.00 | 13.75 | 19.60 | 20.20 | 0.00 | - | 2 | 26 | 83.20% |
FTAI240419C00049000 | 2024-03-06 3:52PM EDT | 49.00 | 9.40 | 17.90 | 20.40 | 0.00 | - | 10 | 15 | 92.48% |
FTAI240419C00050000 | 2024-03-26 2:49PM EDT | 50.00 | 16.93 | 16.50 | 19.70 | 0.00 | - | 10 | 40 | 85.64% |
FTAI240419C00055000 | 2024-03-26 3:45PM EDT | 55.00 | 11.95 | 12.00 | 14.00 | 0.00 | - | 40 | 183 | 59.77% |
FTAI240419C00060000 | 2024-03-27 10:33AM EDT | 60.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 10 | 1,519 | 48.15% |
FTAI240419C00065000 | 2024-03-27 3:58PM EDT | 65.00 | 3.25 | 3.80 | 4.10 | 0.00 | - | 1 | 612 | 38.55% |
FTAI240419C00067500 | 2024-03-28 10:43AM EDT | 67.50 | 2.19 | 2.25 | 2.50 | +0.54 | +32.73% | 5 | 51 | 35.84% |
FTAI240419C00070000 | 2024-03-28 10:48AM EDT | 70.00 | 1.40 | 1.20 | 1.40 | +0.50 | +55.56% | 4 | 140 | 34.74% |
FTAI240419C00072500 | 2024-03-28 10:55AM EDT | 72.50 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 1 | 0 | 33.94% |
FTAI240419C00075000 | 2024-03-28 10:00AM EDT | 75.00 | 0.25 | 0.30 | 0.35 | +0.02 | +8.70% | 10 | 3,544 | 34.42% |
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 | 167.19% |
FTAI240419P00030000 | 2024-02-22 10:35AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 189.45% |
FTAI240419P00036000 | 2024-01-12 12:26PM EDT | 36.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | - | 122 | 159.18% |
FTAI240419P00037000 | 2024-01-10 1:32PM EDT | 37.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | - | 1,097 | 137.31% |
FTAI240419P00039000 | 2024-02-23 1:12PM EDT | 39.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 102.34% |
FTAI240419P00040000 | 2024-02-12 1:05PM EDT | 40.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 15 | 346 | 147.85% |
FTAI240419P00041000 | 2024-01-26 12:26PM EDT | 41.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 94.14% |
FTAI240419P00042000 | 2024-01-26 2:06PM EDT | 42.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 89.84% |
FTAI240419P00043000 | 2024-02-16 12:15PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 581 | 696 | 114.26% |
FTAI240419P00044000 | 2024-02-20 11:41AM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 362 | 676 | 109.47% |
FTAI240419P00045000 | 2024-03-18 2:28PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 139 | 104.69% |
FTAI240419P00046000 | 2024-02-23 4:51PM EDT | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 99.95% |
FTAI240419P00047000 | 2024-03-26 11:41AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 150 | 235 | 70.90% |
FTAI240419P00048000 | 2024-03-18 2:35PM EDT | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 46 | 67.19% |
FTAI240419P00049000 | 2024-01-18 11:17AM EDT | 49.00 | 3.40 | 1.55 | 1.70 | 0.00 | - | 1 | 1 | 131.10% |
FTAI240419P00050000 | 2024-03-15 9:32AM EDT | 50.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 75.00% |
FTAI240419P00055000 | 2024-03-22 1:12PM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 4,793 | 49.51% |
FTAI240419P00060000 | 2024-03-27 3:25PM EDT | 60.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 1 | 88 | 34.18% |
FTAI240419P00062500 | 2024-03-26 10:55AM EDT | 62.50 | 0.75 | 0.35 | 0.45 | 0.00 | - | 1 | 36 | 32.08% |
FTAI240419P00065000 | 2024-03-28 11:09AM EDT | 65.00 | 1.00 | 0.40 | 1.05 | -0.52 | -34.21% | 2 | 259 | 31.89% |
FTAI240419P00067500 | 2024-03-27 1:14PM EDT | 67.50 | 2.00 | 1.90 | 2.10 | -0.85 | -29.82% | 1 | 13 | 32.13% |