AER - AerCap Holdings N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER190920C000350002019-08-12 12:07AM EDT35.0017.3016.8017.800.00--4101.27%
AER190920C000425002019-08-19 12:39PM EDT42.5010.309.5010.300.00--260.94%
AER190920C000475002019-08-21 12:09PM EDT47.505.604.805.30+1.00+21.74%3135.79%
AER190920C000500002019-08-16 1:53PM EDT50.003.202.953.200.00-73530.66%
AER190920C000525002019-08-20 1:04PM EDT52.501.271.301.450.00-524025.42%
AER190920C000550002019-08-21 3:37PM EDT55.000.450.350.45+0.05+12.50%9289722.56%
AER190920C000575002019-08-20 12:11PM EDT57.500.100.000.150.00-11,01023.83%
AER190920C000600002019-07-31 3:53PM EDT60.000.090.000.000.00-1212.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER190920P000375002019-08-02 12:08PM EDT37.500.060.000.150.00-5558.79%
AER190920P000400002019-07-23 9:51AM EDT40.000.200.000.650.00--1,06365.92%
AER190920P000450002019-08-20 3:55PM EDT45.000.150.050.150.00-121734.77%
AER190920P000475002019-08-19 2:01PM EDT47.500.300.200.300.00-82430.08%
AER190920P000500002019-08-16 1:07PM EDT50.000.750.550.700.00-526226.81%
AER190920P000525002019-08-21 12:50PM EDT52.501.201.301.50-0.38-24.05%1217722.95%
AER190920P000550002019-08-19 12:01AM EDT55.003.702.803.100.00--021.49%
AER190920P000575002019-07-30 9:33AM EDT57.505.202.905.400.00--1025.68%
AER190920P000600002019-07-25 12:01PM EDT60.008.907.007.800.00--028.81%