AER - AerCap Holdings N.V.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER200717C00010000 | 2020-06-22 6:40PM EDT | 10.00 | 14.70 | 18.50 | 21.40 | 0.00 | - | 3 | 3 | 392.19% |
| AER200717C00015000 | 2020-06-11 12:38PM EDT | 15.00 | 16.60 | 15.40 | 16.10 | 0.00 | - | 1 | 21 | 350.78% |
| AER200717C00017500 | 2020-06-22 6:40PM EDT | 17.50 | 11.90 | 13.00 | 13.70 | 0.00 | - | 1 | 51 | 296.39% |
| AER200717C00020000 | 2020-06-22 6:40PM EDT | 20.00 | 3.60 | 9.70 | 11.00 | 0.00 | - | - | 1 | 202.93% |
| AER200717C00022500 | 2020-06-05 10:16AM EDT | 22.50 | 16.50 | 8.20 | 8.70 | 0.00 | - | 2 | 10 | 196.88% |
| AER200717C00025000 | 2020-06-16 9:52AM EDT | 25.00 | 12.32 | 5.00 | 5.30 | 0.00 | - | 5 | 63 | 104.10% |
| AER200717C00027500 | 2020-07-01 1:55PM EDT | 27.50 | 3.25 | 2.75 | 3.20 | 0.00 | - | 1 | 152 | 80.57% |
| AER200717C00030000 | 2020-07-02 3:03PM EDT | 30.00 | 1.45 | 1.40 | 1.60 | -0.39 | -21.20% | 7 | 570 | 73.73% |
| AER200717C00032500 | 2020-07-02 1:30PM EDT | 32.50 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 11 | 453 | 69.92% |
| AER200717C00035000 | 2020-07-02 2:42PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 615 | 66.21% |
| AER200717C00037500 | 2020-07-02 11:38AM EDT | 37.50 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 10 | 591 | 68.36% |
| AER200717C00040000 | 2020-07-02 12:41PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 300 | 87.11% |
| AER200717C00042500 | 2020-06-22 10:50AM EDT | 42.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 620 | 100.39% |
| AER200717C00045000 | 2020-07-02 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 2 | 295 | 50.00% |
| AER200717C00047500 | 2020-06-18 2:15PM EDT | 47.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 79 | 117.97% |
| AER200717C00050000 | 2020-06-23 11:20AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 415 | 133.98% |
| AER200717C00052500 | 2020-06-22 6:40PM EDT | 52.50 | 1.18 | 0.00 | 0.95 | 0.00 | - | 15 | 29 | 193.95% |
| AER200717C00055000 | 2020-06-10 9:46AM EDT | 55.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 11 | 16 | 204.69% |
| AER200717C00057500 | 2020-06-22 6:40PM EDT | 57.50 | 2.30 | 0.10 | 0.95 | 0.00 | - | 5 | 21 | 219.92% |
| AER200717C00060000 | 2020-06-24 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 169.53% |
| AER200717C00062500 | 2020-06-22 6:40PM EDT | 62.50 | 0.20 | 0.15 | 0.95 | 0.00 | - | 3 | 23 | 241.41% |
| AER200717C00065000 | 2020-06-16 3:01PM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 73 | 177.34% |
| AER200717C00067500 | 2020-06-09 11:57AM EDT | 67.50 | 0.16 | 0.00 | 0.95 | 0.00 | - | 16 | 90 | 250.78% |
| AER200717C00070000 | 2020-06-22 6:40PM EDT | 70.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 18 | 258.59% |
| AER200717C00075000 | 2020-06-22 6:40PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 169 | 165 | 327.25% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER200717P00002500 | 2020-06-22 6:40PM EDT | 2.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 826.56% |
| AER200717P00005000 | 2020-06-22 6:40PM EDT | 5.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 3 | 628.13% |
| AER200717P00007500 | 2020-06-22 6:40PM EDT | 7.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 484.38% |
| AER200717P00010000 | 2020-06-03 3:33PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 11,930 | 265.63% |
| AER200717P00012500 | 2020-06-22 6:40PM EDT | 12.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 255.86% |
| AER200717P00015000 | 2020-06-30 1:51PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 3,399 | 189.06% |
| AER200717P00017500 | 2020-06-15 12:06PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| AER200717P00020000 | 2020-06-29 3:29PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13,163 | 50.00% |
| AER200717P00022500 | 2020-06-26 10:08AM EDT | 22.50 | 0.45 | 0.10 | 0.25 | 0.00 | - | 3 | 4,077 | 93.95% |
| AER200717P00025000 | 2020-07-01 12:03PM EDT | 25.00 | 0.51 | 0.25 | 0.45 | 0.00 | - | 6 | 3,360 | 79.10% |
| AER200717P00027500 | 2020-07-02 3:39PM EDT | 27.50 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 2 | 4,256 | 72.46% |
| AER200717P00030000 | 2020-07-02 3:11PM EDT | 30.00 | 1.85 | 1.75 | 1.95 | +0.70 | +60.87% | 10 | 2,904 | 64.45% |
| AER200717P00032500 | 2020-07-02 11:50AM EDT | 32.50 | 3.20 | 3.30 | 3.60 | +0.25 | +8.47% | 7 | 266 | 56.64% |
| AER200717P00035000 | 2020-06-30 3:26PM EDT | 35.00 | 4.53 | 5.40 | 5.80 | 0.00 | - | 1 | 2,490 | 68.85% |
| AER200717P00037500 | 2020-06-26 2:13PM EDT | 37.50 | 8.50 | 7.70 | 8.10 | 0.00 | - | 2 | 4 | 58.59% |
| AER200717P00040000 | 2020-06-22 11:04AM EDT | 40.00 | 10.25 | 10.30 | 10.70 | 0.00 | - | 3 | 52 | 91.60% |
| AER200717P00042500 | 2020-06-22 6:40PM EDT | 42.50 | 20.15 | 11.70 | 12.30 | 0.00 | - | 18 | 100 | 0.00% |
| AER200717P00045000 | 2020-06-22 6:40PM EDT | 45.00 | 18.00 | 14.30 | 14.80 | 0.00 | - | - | 4 | 0.00% |
| AER200717P00047500 | 2020-06-22 6:40PM EDT | 47.50 | 29.50 | 16.60 | 17.70 | 0.00 | - | 8 | 5 | 0.00% |
| AER200717P00050000 | 2020-06-22 6:40PM EDT | 50.00 | 36.15 | 19.10 | 20.80 | 0.00 | - | 4 | 124 | 155.66% |
| AER200717P00052500 | 2020-06-22 6:40PM EDT | 52.50 | 27.20 | 21.70 | 22.90 | 0.00 | - | 5 | 46 | 0.00% |
| AER200717P00055000 | 2020-06-26 9:44AM EDT | 55.00 | 25.24 | 24.80 | 25.90 | 0.00 | - | 1 | 20 | 189.26% |
| AER200717P00057500 | 2020-06-22 6:40PM EDT | 57.50 | 2.85 | 26.60 | 29.20 | 0.00 | - | 2 | 31 | 267.19% |
| AER200717P00060000 | 2020-06-22 6:40PM EDT | 60.00 | 40.00 | 29.00 | 30.90 | 0.00 | - | 10 | 4 | 208.40% |
| AER200717P00062500 | 2020-06-22 6:40PM EDT | 62.50 | 20.10 | 31.60 | 33.20 | 0.00 | - | 4 | 10 | 184.77% |
| AER200717P00065000 | 2020-06-22 6:40PM EDT | 65.00 | 45.00 | 34.10 | 35.50 | 0.00 | - | 3 | 38 | 0.00% |
| AER200717P00067500 | 2020-06-22 6:40PM EDT | 67.50 | 7.00 | 36.70 | 38.20 | 0.00 | - | - | 3 | 199.22% |
| AER200717P00070000 | 2020-06-22 6:40PM EDT | 70.00 | 24.00 | 39.10 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.