U.S. markets open in 3 hours 24 minutes

Air Lease Corporation (AL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.77-0.48 (-1.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL210618C000350002021-06-10 12:27PM EDT35.0011.000.000.000.00-100.00%
AL210618C000400002021-06-08 10:03AM EDT40.006.920.000.000.00-300.00%
AL210618C000450002021-06-03 2:54PM EDT45.001.150.000.000.00-200.00%
AL210618C000500002021-06-09 2:25PM EDT50.000.050.000.000.00-2025.00%
AL210618C000550002021-06-07 11:59AM EDT55.000.100.000.000.00-4050.00%
AL210618C000600002021-05-11 9:30AM EDT60.000.080.001.850.00-10238.87%
AL210618C000650002021-05-26 12:31PM EDT65.000.050.000.000.00--050.00%
AL210618C000700002021-05-25 9:54AM EDT70.000.100.000.000.00-4050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AL210618P000300002021-05-11 9:30AM EDT30.001.610.002.250.00-10385.55%
AL210618P000350002021-06-04 9:43AM EDT35.000.050.000.000.00-1050.00%
AL210618P000400002021-06-11 3:04PM EDT40.000.050.000.000.00-2025.00%
AL210618P000450002021-06-14 12:22PM EDT45.000.400.000.000.00-506.25%
AL210618P000500002021-06-01 1:46PM EDT50.002.350.000.000.00-800.00%
AL210618P000550002021-04-27 12:22PM EDT55.007.505.7010.200.00--1191.02%
AL210618P000600002021-04-30 12:13PM EDT60.0013.2011.8015.400.00-11258.20%