Air Lease Corporation (AL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
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 | 14.80 | 19.50 | 0.00 | - | 1 | 8 | 99.22% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 9.90 | 14.50 | 0.00 | - | 1 | 517 | 74.02% |
| AL240517C00045000 | 2024-04-22 2:24PM EDT | 45.00 | 5.38 | 5.40 | 9.50 | 0.00 | - | 5 | 898 | 56.64% |
| AL240517C00050000 | 2024-04-25 10:23AM EDT | 50.00 | 2.45 | 3.00 | 3.30 | 0.00 | - | 2 | 1,782 | 44.29% |
| AL240517C00055000 | 2024-04-26 9:45AM EDT | 55.00 | 0.80 | 0.60 | 0.85 | +0.38 | +90.48% | 2 | 5,403 | 38.77% |
| AL240517C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 10 | 24 | 46.09% |
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 | 127.93% |
| AL240517P00035000 | 2024-03-04 10:50AM EDT | 35.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 423 | 93.95% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 442 | 79.59% |
| AL240517P00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 10 | 427 | 60.84% |
| AL240517P00050000 | 2024-04-25 3:51PM EDT | 50.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 6 | 307 | 36.08% |
| AL240517P00055000 | 2024-04-24 12:34PM EDT | 55.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 11 | 14 | 33.35% |
© 2024 Yahoo. All rights reserved.