AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240621C00082500 | 2024-04-30 2:46PM EDT | 82.50 | 5.30 | 6.50 | 8.50 | 0.00 | - | 3 | 9 | 44.97% |
| AER240621C00085000 | 2024-05-01 10:08AM EDT | 85.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 2 | 36 | 28.15% |
| AER240621C00087500 | 2024-05-03 12:20PM EDT | 87.50 | 3.30 | 3.20 | 3.40 | +0.12 | +3.77% | 16 | 24 | 26.18% |
| AER240621C00090000 | 2024-05-03 12:30PM EDT | 90.00 | 2.15 | 2.05 | 2.20 | +0.20 | +10.26% | 6 | 761 | 25.12% |
| AER240621C00092500 | 2024-05-03 10:46AM EDT | 92.50 | 1.30 | 1.20 | 1.35 | -0.18 | -12.16% | 3 | 23 | 24.51% |
| AER240621C00095000 | 2024-05-03 10:30AM EDT | 95.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 84 | 24.32% |
| AER240621C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 0.41 | 0.15 | 0.25 | 0.00 | - | - | 1 | 24.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240621P00075000 | 2024-05-02 11:27AM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 15 | 48 | 28.37% |
| AER240621P00077500 | 2024-05-02 1:14PM EDT | 77.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 3 | 46 | 26.61% |
| AER240621P00080000 | 2024-05-02 11:27AM EDT | 80.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 15 | 96 | 25.00% |
| AER240621P00082500 | 2024-05-03 12:51PM EDT | 82.50 | 1.05 | 0.90 | 1.05 | -1.15 | -52.27% | 2 | 84 | 23.49% |
| AER240621P00085000 | 2024-05-03 11:20AM EDT | 85.00 | 1.80 | 1.55 | 1.70 | -0.70 | -28.00% | 2 | 125 | 22.29% |
| AER240621P00087500 | 2024-05-03 2:16PM EDT | 87.50 | 2.60 | 2.50 | 2.70 | -0.33 | -11.26% | 25 | 144 | 21.50% |
| AER240621P00090000 | 2024-05-01 10:41AM EDT | 90.00 | 4.90 | 3.80 | 4.10 | 0.00 | - | 20 | 20 | 21.07% |
| AER240621P00092500 | 2024-04-26 10:05AM EDT | 92.50 | 7.90 | 5.50 | 7.70 | 0.00 | - | 7 | 7 | 36.99% |
© 2024 Yahoo. All rights reserved.