NYSE - Delayed Quote USD

Air Lease Corporation (AL)

51.01 +1.46 (+2.95%)
At close: April 23 at 4:00 PM EDT
50.96 -0.05 (-0.10%)
Pre-Market: 6:36 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AL240517C00030000 11/30/2023 7:23 PM 30 9.50 10.30 15.00 0.00 0.00% 777 483 0.00%
AL240517C00035000 4/5/2024 6:08 PM 35 15.61 0.00 0.00 0.00 0.00% 1 8 0.00%
AL240517C00040000 4/16/2024 4:42 PM 40 8.35 0.00 0.00 0.00 0.00% 14 517 0.00%
AL240517C00045000 4/22/2024 6:24 PM 45 5.38 0.00 0.00 0.00 0.00% 5 898 0.00%
AL240517C00050000 4/23/2024 7:37 PM 50 2.40 0.00 0.00 0.00 0.00% 42 1,784 0.00%
AL240517C00055000 4/23/2024 6:59 PM 55 1.69 0.00 0.00 0.00 0.00% 19 5,370 6.25%
AL240517C00060000 4/16/2024 6:22 PM 60 0.17 0.00 0.00 0.00 0.00% 18 15 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AL240517P00030000 1/22/2024 7:02 PM 30 0.25 0.10 0.30 0.00 0.00% 5 46 119.34%
AL240517P00035000 3/4/2024 2:50 PM 35 0.35 0.00 0.35 0.00 0.00% 1 423 86.91%
AL240517P00040000 4/12/2024 7:59 PM 40 0.15 0.00 0.00 0.00 0.00% 1 442 25.00%
AL240517P00045000 4/22/2024 1:30 PM 45 0.40 0.00 0.00 0.00 0.00% 3 427 12.50%
AL240517P00050000 4/23/2024 6:43 PM 50 1.25 0.00 0.00 0.00 0.00% 13 314 3.13%
AL240517P00055000 4/23/2024 4:18 PM 55 4.68 0.00 0.00 0.00 0.00% 1 5 0.00%

Related Tickers

AER AerCap Holdings N.V.
86.13
+2.04%
 
FTAI FTAI Aviation Ltd.
72.69
+2.54%
 
UHAL-B U-Haul Holding Company
63.67
+1.27%
 
HRI Herc Holdings Inc.
153.50
+3.44%
 
CTOS Custom Truck One Source, Inc.
5.37
+2.29%
 
GATX GATX Corporation
126.12
-2.95%
 
VSTS Vestis Corporation
18.94
+0.85%
 
HEES H&E Equipment Services, Inc.
58.67
+2.48%
 
AAN The Aaron's Company, Inc.
7.35
-0.27%
 
UHAL U-Haul Holding Company
64.77
+1.66%