AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM 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 | 15.40 | 20.00 | 0.00 | - | 30 | 32 | 131.20% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 13.30 | 13.80 | 0.00 | - | - | 1 | 54.39% |
| AER240517C00077500 | 2024-04-30 3:05PM EDT | 77.50 | 7.90 | 10.90 | 11.30 | 0.00 | - | 12 | 16 | 56.89% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 6.20 | 8.50 | 8.80 | 0.00 | - | 5 | 53 | 46.44% |
| AER240517C00082500 | 2024-05-02 3:22PM EDT | 82.50 | 5.25 | 6.10 | 6.40 | 0.00 | - | 12 | 200 | 38.53% |
| AER240517C00085000 | 2024-05-03 2:52PM EDT | 85.00 | 3.50 | 3.90 | 4.10 | -0.18 | -4.89% | 10 | 1,527 | 31.18% |
| AER240517C00087500 | 2024-05-06 10:49AM EDT | 87.50 | 2.10 | 2.10 | 2.25 | +0.21 | +11.11% | 35 | 2,161 | 27.81% |
| AER240517C00090000 | 2024-05-06 11:10AM EDT | 90.00 | 0.96 | 0.85 | 1.00 | +0.09 | +10.34% | 13 | 5,848 | 26.10% |
| AER240517C00092500 | 2024-05-03 2:07PM EDT | 92.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 10 | 339 | 26.47% |
| AER240517C00095000 | 2024-05-03 3:37PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 2,702 | 27.44% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 60.55% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 21 | 22 | 55.66% |
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 | 0.75 | 0.00 | - | - | 1 | 108.40% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 86.72% |
| AER240517P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 65.82% |
| AER240517P00077500 | 2024-05-02 11:07AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 304 | 55.57% |
| AER240517P00080000 | 2024-05-06 9:45AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 2,549 | 33.01% |
| AER240517P00082500 | 2024-05-03 10:26AM EDT | 82.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 774 | 29.00% |
| AER240517P00085000 | 2024-05-03 1:38PM EDT | 85.00 | 0.60 | 0.40 | 0.45 | 0.00 | - | 80 | 1,508 | 25.64% |
| AER240517P00087500 | 2024-05-03 3:42PM EDT | 87.50 | 1.40 | 1.00 | 1.10 | 0.00 | - | 20 | 253 | 23.63% |
| AER240517P00090000 | 2024-05-03 3:09PM EDT | 90.00 | 2.70 | 2.25 | 2.40 | 0.00 | - | 6 | 81 | 22.56% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 4.40 | 5.20 | 0.00 | - | 12 | 30 | 40.58% |
© 2024 Yahoo. All rights reserved.