AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 15.30 | 17.60 | 0.00 | - | 30 | 32 | 69.34% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 10.80 | 11.10 | 0.00 | - | - | 1 | 42.68% |
| AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 8.60 | 8.80 | 0.00 | - | 3 | 7 | 39.31% |
| AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 6.40 | 6.60 | 0.00 | - | 15 | 54 | 35.84% |
| AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 4.60 | 4.80 | 0.00 | - | 2 | 201 | 35.57% |
| AER240517C00085000 | 2024-04-24 12:54PM EDT | 85.00 | 2.81 | 3.00 | 3.20 | 0.00 | - | 17 | 2,645 | 33.96% |
| AER240517C00087500 | 2024-04-26 1:41PM EDT | 87.50 | 1.95 | 1.85 | 1.95 | +0.85 | +77.27% | 155 | 2,090 | 32.54% |
| AER240517C00090000 | 2024-04-26 2:22PM EDT | 90.00 | 1.06 | 1.05 | 1.15 | +0.11 | +11.58% | 3 | 2,177 | 32.45% |
| AER240517C00092500 | 2024-04-26 1:19PM EDT | 92.50 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 2 | 140 | 31.74% |
| AER240517C00095000 | 2024-04-26 12:32PM EDT | 95.00 | 0.25 | 0.25 | 0.35 | -0.02 | -7.41% | 10 | 164 | 32.91% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 36.82% |
| AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 54.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 57.62% |
| AER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 5 | 46 | 37.74% |
| AER240517P00077500 | 2024-04-26 11:45AM EDT | 77.50 | 0.42 | 0.35 | 0.45 | -0.33 | -44.00% | 2 | 289 | 35.79% |
| AER240517P00080000 | 2024-04-26 12:32PM EDT | 80.00 | 0.83 | 0.75 | 0.80 | -0.14 | -14.43% | 10 | 182 | 34.08% |
| AER240517P00082500 | 2024-04-25 2:40PM EDT | 82.50 | 1.60 | 1.35 | 1.45 | 0.00 | - | 6 | 706 | 33.50% |
| AER240517P00085000 | 2024-04-26 10:50AM EDT | 85.00 | 2.60 | 2.30 | 2.40 | +0.10 | +4.00% | 6 | 460 | 32.72% |
| AER240517P00087500 | 2024-04-26 1:40PM EDT | 87.50 | 3.60 | 3.50 | 3.80 | -0.39 | -9.77% | 106 | 147 | 33.08% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 3 | 75 | 33.08% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 5.60 | 7.50 | 0.00 | - | 12 | 30 | 33.50% |
© 2024 Yahoo. All rights reserved.