FLY - Fly Leasing Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLY200417C000050002020-03-31 3:26PM EDT5.001.550.000.000.00-200.00%
FLY200417C000075002020-03-31 2:42PM EDT7.500.600.000.000.00-5025.00%
FLY200417C000100002020-04-01 10:46AM EDT10.000.100.000.000.00-1050.00%
FLY200417C000125002020-03-27 10:45PM EDT12.500.15-0.000.00--050.00%
FLY200417C000150002020-03-26 9:32AM EDT15.000.050.000.000.00-20050.00%
FLY200417C000175002020-03-05 10:49AM EDT17.500.250.250.000.00--0296.88%
FLY200417C000200002020-03-02 1:01AM EDT20.000.310.000.850.00-111428.52%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLY200417P000025002020-04-01 11:29AM EDT2.500.030.000.000.00-50050.00%
FLY200417P000050002020-04-01 1:48PM EDT5.000.250.000.000.00-11025.00%
FLY200417P000075002020-03-30 11:09AM EDT7.501.550.000.000.00-200.00%
FLY200417P000100002020-03-27 2:25PM EDT10.002.900.000.000.00-100.00%
FLY200417P000125002020-03-23 12:29PM EDT12.507.800.000.000.00-100.00%
FLY200417P000175002020-03-19 2:08PM EDT17.5013.300.000.000.00-200.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more