UK markets open in 4 hours 7 minutes
NIKKEI 225
26,159.53 -233.51 (-0.88%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.01 +0.25 (+0.24%) GOLD FUTURES
1,805.60 -1.70 (-0.09%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,715.86 +114.00 (+0.69%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER220715C00037500 | 2022-06-24 3:51PM EDT | 37.50 | 4.20 | 3.70 | 4.20 | 0.00 | - | 1 | 46 | 53.81% |
| AER220715C00040000 | 2022-06-30 3:03PM EDT | 40.00 | 2.00 | 2.05 | 2.35 | -0.40 | -16.67% | 10 | 289 | 51.61% |
| AER220715C00042500 | 2022-06-29 11:43AM EDT | 42.50 | 0.75 | 0.85 | 1.10 | 0.00 | - | 1 | 788 | 52.54% |
| AER220715C00045000 | 2022-06-27 3:19PM EDT | 45.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 1 | 2,207 | 53.81% |
| AER220715C00047500 | 2022-06-30 12:01PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 198 | 50.78% |
| AER220715C00050000 | 2022-06-28 10:30AM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 2,138 | 60.94% |
| AER220715C00052500 | 2022-06-28 10:23AM EDT | 52.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 222 | 85.74% |
| AER220715C00055000 | 2022-06-13 3:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 98 | 97.27% |
| AER220715C00057500 | 2022-06-02 3:02PM EDT | 57.50 | 0.47 | 0.00 | 0.55 | 0.00 | - | 5 | 405 | 108.01% |
| AER220715C00060000 | 2022-06-07 1:01PM EDT | 60.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 4 | 345 | 117.97% |
| AER220715C00062500 | 2022-05-18 10:40AM EDT | 62.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 652 | 178.13% |
| AER220715C00065000 | 2022-05-17 9:40AM EDT | 65.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 26 | 450 | 179.49% |
| AER220715C00067500 | 2022-03-01 11:07AM EDT | 67.50 | 2.50 | 0.40 | 0.65 | 0.00 | - | 37 | 97 | 165.63% |
| AER220715C00070000 | 2022-05-11 3:47PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 973 | 132.81% |
| AER220715C00072500 | 2022-03-11 1:24PM EDT | 72.50 | 1.20 | 0.00 | 0.30 | 0.00 | - | 2 | 1,257 | 144.14% |
| AER220715C00075000 | 2022-05-04 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 401 | 128.91% |
| AER220715C00080000 | 2022-04-12 11:02AM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 191.41% |
| AER220715C00085000 | 2022-01-10 10:53AM EDT | 85.00 | 2.45 | 1.65 | 2.00 | 0.00 | - | 5 | 0 | 294.43% |
| AER220715C00090000 | 2022-01-21 2:10PM EDT | 90.00 | 1.00 | 0.70 | 1.25 | 0.00 | - | 1 | 9 | 263.09% |
| AER220715C00100000 | 2022-01-25 12:21PM EDT | 100.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 240.23% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER220715P00025000 | 2022-05-24 12:14PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 116.41% |
| AER220715P00027500 | 2022-06-14 1:42PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 648 | 102.73% |
| AER220715P00030000 | 2022-06-23 2:14PM EDT | 30.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 420 | 83.20% |
| AER220715P00032500 | 2022-06-30 2:55PM EDT | 32.50 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 3 | 2,090 | 76.95% |
| AER220715P00035000 | 2022-06-30 9:30AM EDT | 35.00 | 0.50 | 0.25 | 0.40 | +0.30 | +150.00% | 10 | 1,172 | 67.58% |
| AER220715P00037500 | 2022-06-27 11:31AM EDT | 37.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 2,112 | 58.74% |
| AER220715P00040000 | 2022-06-30 3:59PM EDT | 40.00 | 1.30 | 1.15 | 1.45 | -0.40 | -23.53% | 24 | 1,092 | 52.88% |
| AER220715P00042500 | 2022-06-29 10:50AM EDT | 42.50 | 3.10 | 2.40 | 2.85 | 0.00 | - | 5 | 137 | 51.47% |
| AER220715P00045000 | 2022-06-30 11:30AM EDT | 45.00 | 5.50 | 4.30 | 4.70 | +0.35 | +6.80% | 1 | 342 | 51.27% |
| AER220715P00047500 | 2022-06-27 9:32AM EDT | 47.50 | 7.14 | 6.50 | 7.30 | 0.00 | - | 5 | 126 | 62.99% |
| AER220715P00050000 | 2022-06-24 12:12PM EDT | 50.00 | 9.32 | 9.00 | 9.50 | 0.00 | - | 10 | 70 | 66.89% |
| AER220715P00052500 | 2022-06-13 9:51AM EDT | 52.50 | 10.58 | 11.30 | 13.50 | 0.00 | - | 4 | 9 | 117.48% |
| AER220715P00055000 | 2022-06-01 10:43AM EDT | 55.00 | 7.68 | 13.80 | 15.50 | 0.00 | - | 2 | 16 | 117.97% |
| AER220715P00057500 | 2022-05-16 9:53AM EDT | 57.50 | 13.50 | 15.40 | 17.90 | 0.00 | - | 5 | 5 | 87.50% |
| AER220715P00060000 | 2022-05-03 9:56AM EDT | 60.00 | 13.60 | 10.40 | 12.00 | 0.00 | - | 3 | 85 | 0.00% |
| AER220715P00062500 | 2022-03-08 12:42PM EDT | 62.50 | 17.70 | 14.00 | 14.50 | 0.00 | - | 1 | 12 | 0.00% |
| AER220715P00065000 | 2022-01-26 1:45PM EDT | 65.00 | 8.10 | 7.50 | 8.50 | 0.00 | - | 14 | 21 | 0.00% |
| AER220715P00067500 | 2022-02-24 11:11AM EDT | 67.50 | 10.42 | 14.20 | 14.80 | 0.00 | - | 2 | 22 | 0.00% |
| AER220715P00070000 | 2022-01-11 4:17PM EDT | 70.00 | 9.30 | 9.00 | 9.70 | 0.00 | - | 3 | 6 | 0.00% |
| AER220715P00072500 | 2022-01-18 1:03AM EDT | 72.50 | 10.60 | 10.60 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| AER220715P00075000 | 2022-02-09 2:28PM EDT | 75.00 | 11.70 | 24.50 | 25.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
