NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 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 | 33.50 | 38.20 | 0.00 | 0.00% | 2 | 3 | 141.80% |
| 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 | 246.63% |
| FTAI240517C00042000 | 3/15/2024 6:55 PM | 42 | 18.83 | 27.00 | 31.50 | 0.00 | 0.00% | 1 | 10 | 145.41% |
| FTAI240517C00043000 | 3/20/2024 4:21 PM | 43 | 19.42 | 23.20 | 28.00 | 0.00 | 0.00% | 4 | 81 | 121.29% |
| FTAI240517C00044000 | 3/20/2024 4:21 PM | 44 | 18.50 | 22.50 | 26.90 | 0.00 | 0.00% | 2 | 8 | 106.45% |
| 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 | 18.80 | 22.90 | 0.00 | 0.00% | 1 | 513 | 75.78% |
| FTAI240517C00055000 | 4/26/2024 7:32 PM | 55 | 15.75 | 15.40 | 17.80 | -1.01 | -6.03% | 119 | 755 | 93.70% |
| FTAI240517C00057500 | 4/17/2024 1:30 PM | 57.5 | 15.10 | 11.30 | 15.60 | 0.00 | 0.00% | 10 | 3 | 55.86% |
| FTAI240517C00060000 | 4/26/2024 3:33 PM | 60 | 11.52 | 9.70 | 13.10 | -0.36 | -3.03% | 3 | 815 | 63.43% |
| FTAI240517C00062500 | 4/26/2024 4:05 PM | 62.5 | 8.80 | 8.00 | 10.50 | -2.00 | -18.52% | 2 | 19 | 60.79% |
| FTAI240517C00065000 | 4/26/2024 5:58 PM | 65 | 6.10 | 5.50 | 7.40 | -2.68 | -30.52% | 86 | 649 | 61.04% |
| FTAI240517C00067500 | 4/26/2024 7:54 PM | 67.5 | 4.50 | 4.10 | 4.60 | -1.90 | -29.69% | 113 | 416 | 41.31% |
| FTAI240517C00070000 | 4/26/2024 7:04 PM | 70 | 2.80 | 2.70 | 2.95 | -2.30 | -45.10% | 160 | 1,247 | 38.92% |
| FTAI240517C00072500 | 4/26/2024 7:49 PM | 72.5 | 1.55 | 1.60 | 1.80 | -2.25 | -59.21% | 29 | 243 | 38.60% |
| FTAI240517C00075000 | 4/26/2024 7:56 PM | 75 | 0.95 | 0.90 | 1.05 | -1.63 | -63.18% | 169 | 2,681 | 38.97% |
| FTAI240517C00080000 | 4/26/2024 7:58 PM | 80 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 1,106 | 3,737 | 41.21% |
| FTAI240517C00085000 | 4/24/2024 5:07 PM | 85 | 0.27 | 0.05 | 0.65 | 0.00 | 0.00% | 51 | 86 | 55.18% |
| FTAI240517C00090000 | 4/25/2024 4:43 PM | 90 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 21 | 2,032 | 73.34% |
| FTAI240517C00100000 | 4/10/2024 1:30 PM | 100 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 95.90% |
| 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 | 234.77% |
| FTAI240517P00029000 | 12/19/2023 8:00 PM | 29 | 0.52 | 0.00 | 1.90 | 0.00 | 0.00% | 10 | 10 | 267.38% |
| FTAI240517P00037000 | 2/16/2024 8:49 PM | 37 | 0.43 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 201 | 221.00% |
| FTAI240517P00039000 | 1/24/2024 5:24 PM | 39 | 0.80 | 0.05 | 0.65 | 0.00 | 0.00% | - | 751 | 151.17% |
| FTAI240517P00042000 | 2/12/2024 7:08 PM | 42 | 0.80 | 0.10 | 1.90 | 0.00 | 0.00% | 1 | 1 | 172.17% |
| FTAI240517P00044000 | 2/29/2024 8:51 PM | 44 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 126.37% |
| FTAI240517P00045000 | 4/8/2024 1:56 PM | 45 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 26 | 129.20% |
| FTAI240517P00046000 | 3/8/2024 7:17 PM | 46 | 0.55 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 22 | 145.70% |
| FTAI240517P00047000 | 3/14/2024 7:41 PM | 47 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 39 | 111.52% |
| FTAI240517P00048000 | 4/9/2024 4:56 PM | 48 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 72 | 113.87% |
| FTAI240517P00050000 | 4/9/2024 4:57 PM | 50 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 338 | 97.36% |
| FTAI240517P00055000 | 4/25/2024 3:18 PM | 55 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 179 | 80.76% |
| FTAI240517P00057500 | 4/22/2024 7:56 PM | 57.5 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 69.63% |
| FTAI240517P00060000 | 4/25/2024 4:33 PM | 60 | 0.10 | 0.00 | 0.65 | -0.10 | -50.00% | 2 | 547 | 52.15% |
| FTAI240517P00062500 | 4/26/2024 3:44 PM | 62.5 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 808 | 2,512 | 41.16% |
| FTAI240517P00065000 | 4/26/2024 5:46 PM | 65 | 0.57 | 0.45 | 0.60 | 0.07 | 14.00% | 7 | 2,780 | 39.26% |
| FTAI240517P00067500 | 4/26/2024 7:35 PM | 67.5 | 1.20 | 1.10 | 1.25 | 0.20 | 20.00% | 78 | 694 | 39.55% |
| FTAI240517P00070000 | 4/26/2024 7:54 PM | 70 | 2.05 | 2.05 | 2.20 | 0.18 | 9.63% | 104 | 344 | 38.94% |
| FTAI240517P00072500 | 4/26/2024 6:17 PM | 72.5 | 3.40 | 3.40 | 3.60 | 0.44 | 14.86% | 32 | 242 | 39.38% |
| FTAI240517P00075000 | 4/26/2024 5:58 PM | 75 | 5.50 | 4.70 | 5.40 | 1.30 | 30.95% | 10 | 71 | 40.77% |
| FTAI240517P00080000 | 4/26/2024 1:36 PM | 80 | 7.80 | 7.60 | 10.60 | 0.10 | 1.30% | 1 | 5 | 64.89% |
| FTAI240517P00085000 | 4/4/2024 7:20 PM | 85 | 14.80 | 12.00 | 15.40 | 0.00 | 0.00% | 3 | 3 | 77.64% |
Related Tickers
AL Air Lease Corporation
51.66
+0.19%
AER AerCap Holdings N.V.
85.49
+0.36%
GATX GATX Corporation
127.51
-0.38%
HEES H&E Equipment Services, Inc.
58.65
+0.14%
HRI Herc Holdings Inc.
152.27
-1.07%
URI United Rentals, Inc.
690.80
-0.02%
R Ryder System, Inc.
121.95
-0.39%
MGRC McGrath RentCorp
111.71
+2.20%
WSC WillScot Mobile Mini Holdings Corp.
38.72
+2.00%
UHAL U-Haul Holding Company
64.92
-0.08%