AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL180921C000350002018-09-05 11:16AM EDT35.0010.909.009.700.00-110.00%
AL180921C000400002018-08-21 3:35PM EDT40.006.345.906.500.00-629117.97%
AL180921C000450002018-09-18 12:05PM EDT45.001.050.851.15+0.30+40.00%5020333.99%
AL180921C000500002018-08-22 9:32AM EDT50.000.050.000.050.00-418150.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL180921P000400002018-08-17 12:51PM EDT40.000.030.000.05-0.17-85.00%146864.84%
AL180921P000450002018-09-18 12:38PM EDT45.000.100.050.10-0.13-56.52%1144620.12%
AL180921P000500002018-09-17 1:23PM EDT50.004.803.804.500.00-1782.42%