AER - AerCap Holdings N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER200717C000100002020-06-22 6:40PM EDT10.0014.7018.5021.400.00-33392.19%
AER200717C000150002020-06-11 12:38PM EDT15.0016.6015.4016.100.00-121350.78%
AER200717C000175002020-06-22 6:40PM EDT17.5011.9013.0013.700.00-151296.39%
AER200717C000200002020-06-22 6:40PM EDT20.003.609.7011.000.00--1202.93%
AER200717C000225002020-06-05 10:16AM EDT22.5016.508.208.700.00-210196.88%
AER200717C000250002020-06-16 9:52AM EDT25.0012.325.005.300.00-563104.10%
AER200717C000275002020-07-01 1:55PM EDT27.503.252.753.200.00-115280.57%
AER200717C000300002020-07-02 3:03PM EDT30.001.451.401.60-0.39-21.20%757073.73%
AER200717C000325002020-07-02 1:30PM EDT32.500.650.550.70-0.20-23.53%1145369.92%
AER200717C000350002020-07-02 2:42PM EDT35.000.200.150.25-0.10-33.33%461566.21%
AER200717C000375002020-07-02 11:38AM EDT37.500.110.000.15-0.14-56.00%1059168.36%
AER200717C000400002020-07-02 12:41PM EDT40.000.100.000.20+0.05+100.00%230087.11%
AER200717C000425002020-06-22 10:50AM EDT42.500.230.000.200.00-3620100.39%
AER200717C000450002020-07-02 3:16PM EDT45.000.080.000.00-0.02-20.00%229550.00%
AER200717C000475002020-06-18 2:15PM EDT47.500.170.000.150.00-479117.97%
AER200717C000500002020-06-23 11:20AM EDT50.000.100.000.200.00-2415133.98%
AER200717C000525002020-06-22 6:40PM EDT52.501.180.000.950.00-1529193.95%
AER200717C000550002020-06-10 9:46AM EDT55.000.070.000.950.00-1116204.69%
AER200717C000575002020-06-22 6:40PM EDT57.502.300.100.950.00-521219.92%
AER200717C000600002020-06-24 9:30AM EDT60.000.050.000.200.00-242169.53%
AER200717C000625002020-06-22 6:40PM EDT62.500.200.150.950.00-323241.41%
AER200717C000650002020-06-16 3:01PM EDT65.000.190.000.150.00-473177.34%
AER200717C000675002020-06-09 11:57AM EDT67.500.160.000.950.00-1690250.78%
AER200717C000700002020-06-22 6:40PM EDT70.000.010.000.950.00-218258.59%
AER200717C000750002020-06-22 6:40PM EDT75.000.150.002.150.00-169165327.25%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AER200717P000025002020-06-22 6:40PM EDT2.500.250.000.700.00--1826.56%
AER200717P000050002020-06-22 6:40PM EDT5.000.300.001.000.00--3628.13%
AER200717P000075002020-06-22 6:40PM EDT7.500.550.001.000.00-12484.38%
AER200717P000100002020-06-03 3:33PM EDT10.000.050.000.150.00-4011,930265.63%
AER200717P000125002020-06-22 6:40PM EDT12.500.200.000.400.00-20255.86%
AER200717P000150002020-06-30 1:51PM EDT15.000.100.000.250.00-303,399189.06%
AER200717P000175002020-06-15 12:06PM EDT17.500.150.000.000.00-112150.00%
AER200717P000200002020-06-29 3:29PM EDT20.000.200.000.000.00-113,16350.00%
AER200717P000225002020-06-26 10:08AM EDT22.500.450.100.250.00-34,07793.95%
AER200717P000250002020-07-01 12:03PM EDT25.000.510.250.450.00-63,36079.10%
AER200717P000275002020-07-02 3:39PM EDT27.500.850.800.95-0.15-15.00%24,25672.46%
AER200717P000300002020-07-02 3:11PM EDT30.001.851.751.95+0.70+60.87%102,90464.45%
AER200717P000325002020-07-02 11:50AM EDT32.503.203.303.60+0.25+8.47%726656.64%
AER200717P000350002020-06-30 3:26PM EDT35.004.535.405.800.00-12,49068.85%
AER200717P000375002020-06-26 2:13PM EDT37.508.507.708.100.00-2458.59%
AER200717P000400002020-06-22 11:04AM EDT40.0010.2510.3010.700.00-35291.60%
AER200717P000425002020-06-22 6:40PM EDT42.5020.1511.7012.300.00-181000.00%
AER200717P000450002020-06-22 6:40PM EDT45.0018.0014.3014.800.00--40.00%
AER200717P000475002020-06-22 6:40PM EDT47.5029.5016.6017.700.00-850.00%
AER200717P000500002020-06-22 6:40PM EDT50.0036.1519.1020.800.00-4124155.66%
AER200717P000525002020-06-22 6:40PM EDT52.5027.2021.7022.900.00-5460.00%
AER200717P000550002020-06-26 9:44AM EDT55.0025.2424.8025.900.00-120189.26%
AER200717P000575002020-06-22 6:40PM EDT57.502.8526.6029.200.00-231267.19%
AER200717P000600002020-06-22 6:40PM EDT60.0040.0029.0030.900.00-104208.40%
AER200717P000625002020-06-22 6:40PM EDT62.5020.1031.6033.200.00-410184.77%
AER200717P000650002020-06-22 6:40PM EDT65.0045.0034.1035.500.00-3380.00%
AER200717P000675002020-06-22 6:40PM EDT67.507.0036.7038.200.00--3199.22%
AER200717P000700002020-06-22 6:40PM EDT70.0024.0039.1040.500.00-100.00%