UK markets open in 4 hours 32 minutes
NIKKEI 225
38,427.46 -407.64 (-1.05%) HANG SENG
18,539.31 +59.94 (+0.32%) CRUDE OIL
78.04 -0.34 (-0.43%) GOLD FUTURES
2,315.60 -8.60 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,263.53 -799.92 (-1.57%)
Air Lease Corporation (AL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517C00030000 | 2023-11-30 3:23PM EDT | 30.00 | 9.50 | 10.30 | 15.00 | 0.00 | - | 777 | 483 | 0.00% |
| AL240517C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 15.61 | 14.10 | 18.90 | 0.00 | - | 1 | 8 | 322.46% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 5.80 | 10.00 | 0.00 | - | 1 | 517 | 66.80% |
| AL240517C00045000 | 2024-05-07 12:52PM EDT | 45.00 | 2.75 | 1.05 | 5.50 | -3.85 | -58.33% | 314 | 894 | 129.20% |
| AL240517C00050000 | 2024-05-07 1:21PM EDT | 50.00 | 0.20 | 0.15 | 0.30 | -2.24 | -91.80% | 113 | 1,374 | 32.72% |
| AL240517C00055000 | 2024-05-07 3:14PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 67 | 5,475 | 52.54% |
| AL240517C00060000 | 2024-05-06 3:51PM EDT | 60.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 26 | 110.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517P00030000 | 2024-01-22 3:02PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 167.58% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 84.38% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 442 | 57.42% |
| AL240517P00045000 | 2024-05-07 11:10AM EDT | 45.00 | 0.09 | 0.05 | 0.20 | -0.21 | -70.00% | 9 | 427 | 34.57% |
| AL240517P00050000 | 2024-05-07 12:12PM EDT | 50.00 | 2.80 | 2.10 | 2.85 | +1.94 | +225.58% | 27 | 445 | 46.19% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 5.00 | 9.50 | 0.00 | - | 1 | 24 | 151.07% |
© 2024 Yahoo. All rights reserved.