UK markets open in 5 hours 47 minutes
NIKKEI 225
38,177.24 -96.81 (-0.25%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,058.85 -1,743.40 (-3.65%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 13.30 | 18.00 | 0.00 | - | 30 | 32 | 53.71% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 8.60 | 12.80 | 0.00 | - | - | 1 | 92.24% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 7.90 | 10.50 | 0.00 | - | 12 | 16 | 58.30% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 5 | 53 | 36.77% |
| AER240517C00082500 | 2024-04-30 3:34PM EDT | 82.50 | 3.90 | 3.80 | 4.90 | 0.00 | - | 5 | 201 | 45.09% |
| AER240517C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 2.60 | 2.25 | 2.35 | +0.10 | +4.00% | 46 | 1,572 | 29.20% |
| AER240517C00087500 | 2024-05-01 1:28PM EDT | 87.50 | 1.25 | 1.10 | 1.20 | -0.15 | -10.71% | 144 | 2,122 | 28.22% |
| AER240517C00090000 | 2024-05-01 11:51AM EDT | 90.00 | 0.70 | 0.45 | 0.55 | -0.10 | -12.50% | 131 | 4,123 | 28.13% |
| AER240517C00092500 | 2024-05-01 9:44AM EDT | 92.50 | 0.75 | 0.15 | 0.30 | +0.15 | +25.00% | 4 | 325 | 30.47% |
| AER240517C00095000 | 2024-04-30 10:14AM EDT | 95.00 | 0.16 | 0.00 | 0.15 | -0.19 | -54.29% | 2 | 2,708 | 31.93% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 71.92% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 21 | 22 | 74.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 98.34% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 20 | 78.17% |
| AER240517P00075000 | 2024-04-30 2:38PM EDT | 75.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 1 | 47 | 57.52% |
| AER240517P00077500 | 2024-05-01 10:02AM EDT | 77.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 5 | 299 | 33.20% |
| AER240517P00080000 | 2024-05-01 1:32PM EDT | 80.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 8 | 2,544 | 29.10% |
| AER240517P00082500 | 2024-05-01 10:02AM EDT | 82.50 | 0.60 | 0.70 | 0.75 | -1.05 | -63.64% | 15 | 774 | 26.91% |
| AER240517P00085000 | 2024-05-01 9:40AM EDT | 85.00 | 0.85 | 1.50 | 1.65 | -1.75 | -67.31% | 10 | 1,510 | 26.66% |
| AER240517P00087500 | 2024-05-01 10:56AM EDT | 87.50 | 2.55 | 2.90 | 3.00 | -1.07 | -29.56% | 1 | 203 | 25.51% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 3.00 | 5.10 | 0.00 | - | 3 | 75 | 29.49% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 4.90 | 9.20 | 0.00 | - | 12 | 30 | 66.63% |
© 2024 Yahoo. All rights reserved.