NYSE - Nasdaq Real Time Price • USD
AAR Corp. (AIR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517C00040000 | 12/8/2023 6:26 PM | 40 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AIR240517C00045000 | 11/7/2023 6:55 PM | 45 | 19.50 | 23.30 | 27.80 | 0.00 | 0.00% | 1 | 2 | 190.09% |
| AIR240517C00050000 | 2/14/2024 3:11 PM | 50 | 16.60 | 12.60 | 15.80 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AIR240517C00055000 | 4/1/2024 2:00 PM | 55 | 5.70 | 11.80 | 15.90 | 0.00 | 0.00% | 3 | 6 | 75.59% |
| AIR240517C00060000 | 4/24/2024 3:25 PM | 60 | 7.87 | 6.40 | 10.80 | 0.00 | 0.00% | 1 | 15 | 96.19% |
| AIR240517C00065000 | 4/25/2024 3:32 PM | 65 | 3.10 | 3.80 | 4.20 | 0.00 | 0.00% | 8 | 102 | 35.16% |
| AIR240517C00070000 | 4/26/2024 6:43 PM | 70 | 1.00 | 0.85 | 1.50 | 0.27 | 36.99% | 5 | 256 | 35.01% |
| AIR240517C00075000 | 4/23/2024 7:48 PM | 75 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 102 | 72 | 27.64% |
| AIR240517C00080000 | 12/7/2023 4:39 PM | 80 | 1.77 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| AIR240517C00085000 | 11/27/2023 4:04 PM | 85 | 0.91 | 0.00 | 0.65 | 0.00 | 0.00% | - | 8 | 62.40% |
| AIR240517C00090000 | 12/1/2023 6:53 PM | 90 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 10 | 70.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR240517P00040000 | 1/8/2024 6:12 PM | 40 | 0.60 | 0.05 | 0.30 | 0.00 | 0.00% | - | 16 | 121.88% |
| AIR240517P00045000 | 1/8/2024 4:33 PM | 45 | 1.05 | 0.25 | 0.40 | 0.00 | 0.00% | 22 | 99 | 110.74% |
| AIR240517P00050000 | 3/22/2024 5:57 PM | 50 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 96.29% |
| AIR240517P00055000 | 4/22/2024 4:30 PM | 55 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 25 | 54.88% |
| AIR240517P00060000 | 4/23/2024 3:10 PM | 60 | 0.23 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 57 | 38.67% |
| AIR240517P00065000 | 4/23/2024 6:34 PM | 65 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 2 | 32 | 27.49% |
| AIR240517P00070000 | 4/25/2024 2:03 PM | 70 | 3.45 | 1.40 | 2.95 | 0.00 | 0.00% | 1 | 1 | 30.45% |
| AIR240517P00075000 | 2/22/2024 7:34 PM | 75 | 9.43 | 12.70 | 17.30 | 0.00 | 0.00% | 5 | 1 | 170.43% |
Related Tickers
CW Curtiss-Wright Corporation
254.01
+0.21%
TGI Triumph Group, Inc.
13.66
+1.79%
VVX V2X, Inc.
50.06
+0.24%
HXL Hexcel Corporation
64.16
-0.03%
CAE CAE Inc.
19.04
+1.55%
MRCY Mercury Systems, Inc.
29.08
+1.01%
HEI HEICO Corporation
206.46
-0.17%
DRS Leonardo DRS, Inc.
21.67
+1.31%
HWM Howmet Aerospace Inc.
66.40
+2.47%
DCO Ducommun Incorporated
53.94
-0.20%