NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 12/4/2023 7:56 PM | 20 | 23.00 | 22.80 | 27.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTAI240517C00025000 | 2/15/2024 3:02 PM | 25 | 29.70 | 33.10 | 37.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| FTAI240517C00027000 | 3/1/2024 5:01 PM | 27 | 31.70 | 38.10 | 42.90 | 0.00 | 0.00% | 30 | 30 | 0.00% |
| FTAI240517C00032000 | 3/1/2024 5:02 PM | 32 | 26.90 | 33.10 | 37.90 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 12/19/2023 7:16 PM | 34 | 13.08 | 14.00 | 18.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 4/19/2024 2:28 PM | 35 | 34.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTAI240517C00037000 | 12/27/2023 6:02 PM | 37 | 12.10 | 13.50 | 17.90 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| FTAI240517C00038000 | 10/26/2023 2:34 PM | 38 | 2.65 | 6.20 | 6.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTAI240517C00041000 | 3/25/2024 4:29 PM | 41 | 25.81 | 30.10 | 35.00 | 0.00 | 0.00% | 4 | 0 | 135.84% |
| FTAI240517C00042000 | 3/15/2024 6:55 PM | 42 | 18.83 | 27.00 | 31.50 | 0.00 | 0.00% | 1 | 10 | 126.56% |
| FTAI240517C00043000 | 3/20/2024 4:21 PM | 43 | 19.42 | 23.20 | 28.00 | 0.00 | 0.00% | 4 | 81 | 0.00% |
| FTAI240517C00044000 | 3/20/2024 4:21 PM | 44 | 18.50 | 22.50 | 26.90 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 3/21/2024 3:30 PM | 45 | 20.20 | 21.80 | 25.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 3/19/2024 5:26 PM | 46 | 15.00 | 21.60 | 24.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 3/21/2024 3:31 PM | 47 | 18.30 | 19.70 | 23.00 | 0.00 | 0.00% | 4 | 20 | 0.00% |
| FTAI240517C00048000 | 2/29/2024 2:38 PM | 48 | 9.00 | 17.50 | 22.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 4/25/2024 5:40 PM | 50 | 23.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTAI240517C00055000 | 4/25/2024 1:35 PM | 55 | 16.76 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FTAI240517C00057500 | 4/17/2024 1:30 PM | 57.5 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FTAI240517C00060000 | 4/17/2024 3:25 PM | 60 | 11.88 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FTAI240517C00062500 | 4/23/2024 7:21 PM | 62.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTAI240517C00065000 | 4/25/2024 7:56 PM | 65 | 8.78 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| FTAI240517C00067500 | 4/24/2024 7:35 PM | 67.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| FTAI240517C00070000 | 4/25/2024 7:59 PM | 70 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| FTAI240517C00072500 | 4/25/2024 7:39 PM | 72.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| FTAI240517C00075000 | 4/25/2024 7:55 PM | 75 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 535 | 0 | 3.13% |
| FTAI240517C00080000 | 4/25/2024 7:45 PM | 80 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 6.25% |
| FTAI240517C00085000 | 4/24/2024 5:07 PM | 85 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
| FTAI240517C00090000 | 4/25/2024 4:43 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| FTAI240517C00100000 | 4/10/2024 1:30 PM | 100 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 11/17/2023 8:01 PM | 27 | 0.57 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 2 | 229.69% |
| FTAI240517P00029000 | 12/19/2023 8:00 PM | 29 | 0.52 | 0.00 | 1.90 | 0.00 | 0.00% | 10 | 10 | 261.52% |
| FTAI240517P00037000 | 2/16/2024 8:49 PM | 37 | 0.43 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 201 | 217.87% |
| FTAI240517P00039000 | 1/24/2024 5:24 PM | 39 | 0.80 | 0.05 | 0.65 | 0.00 | 0.00% | - | 751 | 150.39% |
| FTAI240517P00042000 | 2/12/2024 7:08 PM | 42 | 0.80 | 0.10 | 1.90 | 0.00 | 0.00% | 1 | 1 | 171.48% |
| FTAI240517P00044000 | 2/29/2024 8:51 PM | 44 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 126.95% |
| FTAI240517P00045000 | 4/8/2024 1:56 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTAI240517P00046000 | 3/8/2024 7:17 PM | 46 | 0.55 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 22 | 146.39% |
| FTAI240517P00047000 | 3/14/2024 7:41 PM | 47 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 39 | 112.89% |
| FTAI240517P00048000 | 4/9/2024 4:56 PM | 48 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTAI240517P00050000 | 4/9/2024 4:57 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FTAI240517P00055000 | 4/25/2024 3:18 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| FTAI240517P00057500 | 4/22/2024 7:56 PM | 57.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FTAI240517P00060000 | 4/25/2024 4:33 PM | 60 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| FTAI240517P00062500 | 4/25/2024 3:26 PM | 62.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2,197 | 0 | 12.50% |
| FTAI240517P00065000 | 4/25/2024 6:18 PM | 65 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,338 | 0 | 12.50% |
| FTAI240517P00067500 | 4/25/2024 7:58 PM | 67.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 6.25% |
| FTAI240517P00070000 | 4/25/2024 7:56 PM | 70 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 6.25% |
| FTAI240517P00072500 | 4/25/2024 7:59 PM | 72.5 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 0 | 1.56% |
| FTAI240517P00075000 | 4/25/2024 4:34 PM | 75 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| FTAI240517P00080000 | 4/25/2024 3:04 PM | 80 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTAI240517P00085000 | 4/4/2024 7:20 PM | 85 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
AL Air Lease Corporation
51.56
+0.31%
HEES H&E Equipment Services, Inc.
58.57
-0.02%
AER AerCap Holdings N.V.
85.18
+0.08%
HRI Herc Holdings Inc.
153.92
+0.10%
URI United Rentals, Inc.
690.92
+5.45%
GATX GATX Corporation
127.99
+1.72%
R Ryder System, Inc.
122.43
+0.20%
WSC WillScot Mobile Mini Holdings Corp.
37.96
-0.60%
UHAL U-Haul Holding Company
64.97
-0.02%
MGRC McGrath RentCorp
109.30
+0.71%