AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018C00067500 | 2024-02-22 11:31AM EDT | 67.50 | 16.40 | 20.30 | 23.90 | 0.00 | - | 1 | 1 | 53.30% |
| AER241018C00070000 | 2024-04-04 3:00PM EDT | 70.00 | 19.60 | 17.90 | 20.50 | 0.00 | - | 1 | 1 | 43.10% |
| AER241018C00075000 | 2024-03-06 12:24PM EDT | 75.00 | 11.30 | 16.40 | 16.70 | 0.00 | - | 8 | 8 | 41.27% |
| AER241018C00080000 | 2024-05-01 9:41AM EDT | 80.00 | 13.00 | 10.20 | 12.10 | 0.00 | - | 30 | 69 | 34.09% |
| AER241018C00082500 | 2024-04-22 3:34PM EDT | 82.50 | 8.70 | 10.00 | 12.20 | 0.00 | - | 1 | 48 | 41.11% |
| AER241018C00085000 | 2024-04-30 11:59AM EDT | 85.00 | 7.70 | 8.50 | 8.70 | 0.00 | - | 8 | 51 | 31.42% |
| AER241018C00087500 | 2024-04-29 2:22PM EDT | 87.50 | 7.10 | 7.00 | 7.30 | 0.00 | - | 2 | 7 | 30.64% |
| AER241018C00090000 | 2024-04-29 2:48PM EDT | 90.00 | 5.90 | 5.60 | 6.00 | 0.00 | - | 3 | 67 | 29.74% |
| AER241018C00092500 | 2024-04-29 3:01PM EDT | 92.50 | 4.70 | 3.00 | 4.90 | 0.00 | - | 3 | 214 | 29.10% |
| AER241018C00095000 | 2024-05-01 2:33PM EDT | 95.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 19 | 28.32% |
| AER241018C00100000 | 2024-04-29 3:28PM EDT | 100.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 24 | 115 | 26.99% |
| AER241018C00105000 | 2024-05-03 2:22PM EDT | 105.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 5 | 24 | 26.42% |
| AER241018C00110000 | 2024-04-18 9:47AM EDT | 110.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | - | 4 | 25.98% |
| AER241018C00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 15 | 16 | 39.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018P00060000 | 2024-03-07 11:03AM EDT | 60.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 1 | 40.99% |
| AER241018P00065000 | 2024-04-09 11:13AM EDT | 65.00 | 0.80 | 0.15 | 0.45 | 0.00 | - | 1 | 10 | 29.49% |
| AER241018P00070000 | 2024-05-01 12:15PM EDT | 70.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 10 | 308 | 26.88% |
| AER241018P00072500 | 2024-04-22 10:36AM EDT | 72.50 | 1.85 | 0.90 | 1.05 | 0.00 | - | 3 | 843 | 26.29% |
| AER241018P00075000 | 2024-04-30 2:50PM EDT | 75.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 3 | 188 | 25.77% |
| AER241018P00077500 | 2024-05-02 3:54PM EDT | 77.50 | 2.00 | 1.70 | 1.85 | -0.05 | -2.44% | 11 | 303 | 24.60% |
| AER241018P00080000 | 2024-04-30 2:42PM EDT | 80.00 | 3.40 | 2.25 | 2.45 | 0.00 | - | 21 | 75 | 23.96% |
| AER241018P00082500 | 2024-04-30 12:49PM EDT | 82.50 | 4.20 | 2.95 | 3.20 | 0.00 | - | 13 | 26 | 23.37% |
| AER241018P00085000 | 2024-04-30 3:50PM EDT | 85.00 | 5.60 | 3.80 | 4.10 | 0.00 | - | 16 | 92 | 22.72% |
| AER241018P00087500 | 2024-04-30 3:04PM EDT | 87.50 | 6.70 | 4.80 | 5.20 | 0.00 | - | 3 | 11 | 22.18% |
| AER241018P00090000 | 2024-04-30 2:42PM EDT | 90.00 | 8.00 | 4.10 | 6.40 | 0.00 | - | 5 | 11 | 21.29% |
© 2024 Yahoo. All rights reserved.