UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.16 +0.28 (+0.33%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,624.32 -1,644.50 (-3.48%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240816C00075000 | 2024-06-26 11:34AM EDT | 75.00 | 20.25 | 17.60 | 21.50 | 0.00 | - | - | 5 | 78.27% |
| AER240816C00080000 | 2024-06-26 2:37PM EDT | 80.00 | 14.79 | 13.60 | 16.50 | 0.00 | - | - | 0 | 63.50% |
| AER240816C00085000 | 2024-07-01 1:29PM EDT | 85.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 10 | 0 | 39.78% |
| AER240816C00087500 | 2024-06-24 10:01AM EDT | 87.50 | 7.80 | 7.80 | 8.20 | 0.00 | - | - | 0 | 33.91% |
| AER240816C00090000 | 2024-06-27 3:41PM EDT | 90.00 | 6.47 | 6.00 | 6.30 | 0.00 | - | 21 | 0 | 31.86% |
| AER240816C00092500 | 2024-07-03 12:17PM EDT | 92.50 | 4.62 | 4.40 | 4.70 | +0.32 | +7.44% | 21 | 42 | 30.69% |
| AER240816C00095000 | 2024-07-03 11:40AM EDT | 95.00 | 3.34 | 3.10 | 3.30 | +0.44 | +15.17% | 11 | 41 | 29.25% |
| AER240816C00097500 | 2024-07-03 10:45AM EDT | 97.50 | 2.50 | 2.10 | 2.30 | +0.09 | +3.73% | 7 | 0 | 28.93% |
| AER240816C00100000 | 2024-07-03 12:56PM EDT | 100.00 | 1.50 | 1.40 | 1.60 | -0.20 | -11.76% | 11 | 19 | 29.20% |
| AER240816C00105000 | 2024-07-02 9:45AM EDT | 105.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 40 | 30.03% |
| AER240816C00115000 | 2024-06-25 12:33PM EDT | 115.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | - | 0 | 54.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240816P00080000 | 2024-06-26 3:23PM EDT | 80.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | - | 1 | 32.67% |
| AER240816P00085000 | 2024-07-01 2:11PM EDT | 85.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 6 | 45 | 30.74% |
| AER240816P00087500 | 2024-07-03 12:48PM EDT | 87.50 | 1.20 | 1.05 | 1.40 | +0.26 | +27.66% | 6 | 1 | 30.01% |
| AER240816P00090000 | 2024-07-03 10:36AM EDT | 90.00 | 1.50 | 1.70 | 1.85 | -0.60 | -28.57% | 14 | 8 | 27.15% |
| AER240816P00092500 | 2024-07-02 10:33AM EDT | 92.50 | 3.12 | 2.55 | 2.75 | 0.00 | - | 7 | 21 | 26.38% |
| AER240816P00095000 | 2024-07-03 11:46AM EDT | 95.00 | 3.66 | 3.70 | 4.00 | -1.04 | -22.13% | 5 | 89 | 26.17% |
| AER240816P00097500 | 2024-06-27 12:18PM EDT | 97.50 | 5.40 | 5.20 | 5.50 | 0.00 | - | - | 0 | 25.68% |
| AER240816P00100000 | 2024-06-27 10:51AM EDT | 100.00 | 6.80 | 6.60 | 8.70 | 0.00 | - | - | 0 | 37.87% |
| AER240816P00105000 | 2024-06-26 9:46AM EDT | 105.00 | 10.00 | 10.90 | 13.80 | 0.00 | - | - | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.