UK markets open in 4 hours 7 minutes

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.94+0.60 (+1.49%)
At close: 04:00PM EDT
41.20 +0.26 (+0.64%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AER220715C000375002022-06-24 3:51PM EDT37.504.203.704.200.00-14653.81%
AER220715C000400002022-06-30 3:03PM EDT40.002.002.052.35-0.40-16.67%1028951.61%
AER220715C000425002022-06-29 11:43AM EDT42.500.750.851.100.00-178852.54%
AER220715C000450002022-06-27 3:19PM EDT45.000.450.250.750.00-12,20753.81%
AER220715C000475002022-06-30 12:01PM EDT47.500.100.050.15+0.05+100.00%119850.78%
AER220715C000500002022-06-28 10:30AM EDT50.000.080.000.250.00-202,13860.94%
AER220715C000525002022-06-28 10:23AM EDT52.500.100.000.550.00-1022285.74%
AER220715C000550002022-06-13 3:55PM EDT55.000.100.000.550.00-29897.27%
AER220715C000575002022-06-02 3:02PM EDT57.500.470.000.550.00-5405108.01%
AER220715C000600002022-06-07 1:01PM EDT60.000.200.000.550.00-4345117.97%
AER220715C000625002022-05-18 10:40AM EDT62.500.300.002.150.00-5652178.13%
AER220715C000650002022-05-17 9:40AM EDT65.000.300.001.800.00-26450179.49%
AER220715C000675002022-03-01 11:07AM EDT67.502.500.400.650.00-3797165.63%
AER220715C000700002022-05-11 3:47PM EDT70.000.100.000.250.00-2973132.81%
AER220715C000725002022-03-11 1:24PM EDT72.501.200.000.300.00-21,257144.14%
AER220715C000750002022-05-04 9:30AM EDT75.000.100.000.100.00-2401128.91%
AER220715C000800002022-04-12 11:02AM EDT80.000.400.000.750.00-1176191.41%
AER220715C000850002022-01-10 10:53AM EDT85.002.451.652.000.00-50294.43%
AER220715C000900002022-01-21 2:10PM EDT90.001.000.701.250.00-19263.09%
AER220715C001000002022-01-25 12:21PM EDT100.000.400.000.800.00-1010240.23%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AER220715P000250002022-05-24 12:14PM EDT25.000.100.000.100.00-1515116.41%
AER220715P000275002022-06-14 1:42PM EDT27.500.100.000.150.00-1648102.73%
AER220715P000300002022-06-23 2:14PM EDT30.000.250.000.150.00-1042083.20%
AER220715P000325002022-06-30 2:55PM EDT32.500.170.100.25+0.02+13.33%32,09076.95%
AER220715P000350002022-06-30 9:30AM EDT35.000.500.250.40+0.30+150.00%101,17267.58%
AER220715P000375002022-06-27 11:31AM EDT37.500.650.550.700.00-12,11258.74%
AER220715P000400002022-06-30 3:59PM EDT40.001.301.151.45-0.40-23.53%241,09252.88%
AER220715P000425002022-06-29 10:50AM EDT42.503.102.402.850.00-513751.47%
AER220715P000450002022-06-30 11:30AM EDT45.005.504.304.70+0.35+6.80%134251.27%
AER220715P000475002022-06-27 9:32AM EDT47.507.146.507.300.00-512662.99%
AER220715P000500002022-06-24 12:12PM EDT50.009.329.009.500.00-107066.89%
AER220715P000525002022-06-13 9:51AM EDT52.5010.5811.3013.500.00-49117.48%
AER220715P000550002022-06-01 10:43AM EDT55.007.6813.8015.500.00-216117.97%
AER220715P000575002022-05-16 9:53AM EDT57.5013.5015.4017.900.00-5587.50%
AER220715P000600002022-05-03 9:56AM EDT60.0013.6010.4012.000.00-3850.00%
AER220715P000625002022-03-08 12:42PM EDT62.5017.7014.0014.500.00-1120.00%
AER220715P000650002022-01-26 1:45PM EDT65.008.107.508.500.00-14210.00%
AER220715P000675002022-02-24 11:11AM EDT67.5010.4214.2014.800.00-2220.00%
AER220715P000700002022-01-11 4:17PM EDT70.009.309.009.700.00-360.00%
AER220715P000725002022-01-18 1:03AM EDT72.5010.6010.6011.200.00--00.00%
AER220715P000750002022-02-09 2:28PM EDT75.0011.7024.5025.000.00-570.00%