AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL191115C000250002019-10-21 2:34PM EDT25.0018.5018.3021.200.00-23188.67%
AL191115C000300002019-09-23 12:12PM EDT30.0012.7013.3016.200.00-100139.65%
AL191115C000350002019-10-11 10:27AM EDT35.007.708.609.300.00-3060.84%
AL191115C000400002019-10-17 2:56PM EDT40.003.553.904.200.00-4039.94%
AL191115C000450002019-10-22 12:41PM EDT45.000.620.600.70-0.01-1.59%11026.71%
AL191115C000500002019-09-06 2:51PM EDT50.000.150.150.200.00-206538.48%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL191115P000200002019-07-11 1:43PM EDT20.000.050.001.800.00--0238.67%
AL191115P000225002019-06-18 2:13PM EDT22.500.050.000.750.00--3166.80%
AL191115P000250002019-08-12 1:59PM EDT25.000.180.200.750.00-524152.34%
AL191115P000300002019-08-20 11:34AM EDT30.000.300.000.150.00-36075.00%
AL191115P000350002019-10-09 3:44PM EDT35.000.300.050.750.00-3070.51%
AL191115P000400002019-10-21 3:54PM EDT40.000.300.200.300.00-19033.59%
AL191115P000450002019-10-21 3:52PM EDT45.002.051.851.950.00-792725.98%