AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 15.40 | 20.00 | 0.00 | - | 30 | 32 | 59.96% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 10.50 | 15.30 | 0.00 | - | - | 1 | 55.37% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 8.30 | 12.00 | 0.00 | - | 12 | 16 | 86.23% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 5.90 | 9.90 | 0.00 | - | 5 | 53 | 80.27% |
| AER240517C00082500 | 2024-05-02 3:22PM EDT | 82.50 | 5.25 | 5.40 | 5.70 | 0.00 | - | 12 | 200 | 34.72% |
| AER240517C00085000 | 2024-05-03 2:52PM EDT | 85.00 | 3.68 | 3.30 | 3.50 | +0.58 | +18.71% | 10 | 1,527 | 28.59% |
| AER240517C00087500 | 2024-05-03 3:24PM EDT | 87.50 | 1.89 | 1.70 | 1.85 | +0.29 | +18.12% | 68 | 2,122 | 26.32% |
| AER240517C00090000 | 2024-05-03 2:52PM EDT | 90.00 | 0.87 | 0.70 | 0.80 | +0.07 | +8.75% | 49 | 5,877 | 25.15% |
| AER240517C00092500 | 2024-05-03 2:07PM EDT | 92.50 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 10 | 329 | 26.37% |
| AER240517C00095000 | 2024-05-03 3:37PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 6 | 2,706 | 27.83% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 58.94% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 21 | 22 | 53.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.70% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 20 | 90.38% |
| AER240517P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 68.85% |
| AER240517P00077500 | 2024-05-02 11:07AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 41.80% |
| AER240517P00080000 | 2024-05-02 9:36AM EDT | 80.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 2,549 | 30.96% |
| AER240517P00082500 | 2024-05-01 10:02AM EDT | 82.50 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 1 | 774 | 25.88% |
| AER240517P00085000 | 2024-05-03 1:38PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | -0.35 | -36.84% | 80 | 1,514 | 25.10% |
| AER240517P00087500 | 2024-05-03 3:42PM EDT | 87.50 | 1.40 | 1.40 | 1.55 | -0.50 | -26.32% | 20 | 243 | 23.39% |
| AER240517P00090000 | 2024-05-03 3:09PM EDT | 90.00 | 2.70 | 2.90 | 3.10 | -2.60 | -49.06% | 6 | 75 | 23.44% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 4.40 | 5.20 | 0.00 | - | 12 | 30 | 25.15% |
© 2024 Yahoo. All rights reserved.