AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

61.12+0.69 (+1.14%)

At close: 4:00PM EDT

61.15 +0.03 (+0.05%)
After hours: 06:14PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforNovember 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AER211119C00035000	2021-10-13 12:43PM EDT	35.00	24.20	25.10	28.50	0.00	-	1	0	129.20%
AER211119C00050000	2021-10-13 12:17PM EDT	50.00	9.70	10.50	13.70	0.00	-	-	1	66.21%
AER211119C00052500	2021-10-12 9:40AM EDT	52.50	7.20	8.60	11.10	0.00	-	825	255	60.16%
AER211119C00055000	2021-10-15 1:19PM EDT	55.00	8.10	6.90	8.80	+1.48	+22.36%	6	148	57.01%
AER211119C00057500	2021-10-15 3:50PM EDT	57.50	5.30	5.10	5.50	+0.50	+10.42%	25	868	46.27%
AER211119C00060000	2021-10-15 3:59PM EDT	60.00	3.75	3.60	3.80	+0.55	+17.19%	4,504	4,812	42.92%
AER211119C00062500	2021-10-15 3:59PM EDT	62.50	2.35	2.30	2.50	+0.30	+14.63%	9,675	853	41.16%
AER211119C00065000	2021-10-15 3:59PM EDT	65.00	1.55	1.40	1.55	+0.25	+19.23%	385	230	39.99%
AER211119C00067500	2021-10-15 3:56PM EDT	67.50	0.85	0.80	0.95	+0.05	+6.25%	732	14	39.94%
AER211119C00070000	2021-10-15 3:53PM EDT	70.00	0.50	0.45	0.55	+0.15	+42.86%	18	31	39.75%

PutsforNovember 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AER211119P00040000	2021-10-13 1:05PM EDT	40.00	0.41	0.00	0.40	0.00	-	1	3	78.81%
AER211119P00045000	2021-09-28 3:56PM EDT	45.00	0.42	0.00	0.75	0.00	-	-	1	68.75%
AER211119P00047500	2021-10-14 10:26AM EDT	47.50	0.31	0.05	0.25	0.00	-	2	44	53.61%
AER211119P00050000	2021-10-15 1:19PM EDT	50.00	0.40	0.20	0.40	-0.12	-23.08%	20	99	50.29%
AER211119P00052500	2021-10-15 1:19PM EDT	52.50	0.59	0.50	0.70	-0.20	-25.32%	47	608	48.73%
AER211119P00055000	2021-10-15 3:50PM EDT	55.00	0.90	0.90	1.10	-0.30	-25.00%	145	520	46.02%
AER211119P00057500	2021-10-15 3:51PM EDT	57.50	1.55	1.40	1.70	-0.95	-38.00%	227	311	43.56%
AER211119P00060000	2021-10-15 3:47PM EDT	60.00	2.35	2.20	2.60	-0.65	-21.67%	107	105	41.85%
AER211119P00062500	2021-10-15 3:47PM EDT	62.50	3.52	3.10	3.90	-2.48	-41.33%	45	2	41.46%

Advertisement