AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719C00030000 | 2023-03-09 11:35AM EDT | 30.00 | 32.13 | 25.00 | 30.00 | 0.00 | - | 10 | 1 | 0.00% |
| AER240719C00040000 | 2023-09-11 11:06AM EDT | 40.00 | 24.58 | 24.00 | 24.50 | 0.00 | - | 6 | 6 | 0.00% |
| AER240719C00042500 | 2023-11-09 11:28AM EDT | 42.50 | 26.60 | 30.20 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| AER240719C00045000 | 2023-06-20 10:18AM EDT | 45.00 | 20.02 | 24.00 | 24.90 | 0.00 | - | - | 1 | 0.00% |
| AER240719C00047500 | 2023-03-16 2:07PM EDT | 47.50 | 13.85 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| AER240719C00050000 | 2024-05-06 10:42AM EDT | 50.00 | 39.01 | 39.80 | 44.20 | 0.00 | - | 10 | 20 | 0.00% |
| AER240719C00052500 | 2023-10-16 10:18AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AER240719C00055000 | 2023-12-21 12:12PM EDT | 55.00 | 21.00 | 21.50 | 25.00 | 0.00 | - | 2 | 20 | 0.00% |
| AER240719C00057500 | 2023-11-21 2:25PM EDT | 57.50 | 13.40 | 19.00 | 19.70 | 0.00 | - | 6 | 10 | 0.00% |
| AER240719C00060000 | 2023-11-16 11:53AM EDT | 60.00 | 11.91 | 17.00 | 17.80 | 0.00 | - | 3 | 20 | 0.00% |
| AER240719C00062500 | 2024-04-16 10:12AM EDT | 62.50 | 21.20 | 27.20 | 31.50 | 0.00 | - | 5 | 21 | 0.00% |
| AER240719C00065000 | 2024-06-05 11:13AM EDT | 65.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AER240719C00067500 | 2024-03-13 1:53PM EDT | 67.50 | 19.00 | 16.00 | 19.20 | 0.00 | - | 10 | 28 | 0.00% |
| AER240719C00070000 | 2024-06-25 3:37PM EDT | 70.00 | 26.90 | 0.00 | 0.00 | +6.10 | +29.33% | 1 | 33 | 0.00% |
| AER240719C00072500 | 2024-05-09 3:54PM EDT | 72.50 | 20.05 | 16.80 | 20.80 | 0.00 | - | 31 | 1,056 | 0.00% |
| AER240719C00075000 | 2024-05-29 12:26PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| AER240719C00077500 | 2024-06-17 12:00PM EDT | 77.50 | 13.47 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| AER240719C00080000 | 2024-06-18 9:40AM EDT | 80.00 | 14.00 | 0.00 | 0.00 | +1.80 | +14.75% | 1 | 230 | 0.00% |
| AER240719C00082500 | 2024-06-17 11:28AM EDT | 82.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 0.00% |
| AER240719C00085000 | 2024-06-21 11:31AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| AER240719C00087500 | 2024-06-25 3:51PM EDT | 87.50 | 9.74 | 0.00 | 0.00 | +3.14 | +47.58% | 4 | 295 | 0.00% |
| AER240719C00090000 | 2024-06-25 3:16PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | +3.00 | +68.18% | 5 | 1,036 | 0.00% |
| AER240719C00092500 | 2024-06-25 3:47PM EDT | 92.50 | 5.35 | 0.00 | 0.00 | +2.65 | +98.15% | 49 | 291 | 0.00% |
| AER240719C00095000 | 2024-06-25 3:51PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | +2.00 | +133.33% | 307 | 948 | 0.00% |
| AER240719C00097500 | 2024-06-25 3:39PM EDT | 97.50 | 2.10 | 0.00 | 0.00 | +1.30 | +162.50% | 1,349 | 1,562 | 0.78% |
| AER240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 1.30 | 0.00 | 0.00 | +0.90 | +225.00% | 692 | 787 | 3.13% |
| AER240719C00105000 | 2024-06-25 2:22PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | +0.10 | +50.00% | 20 | 27 | 6.25% |
| AER240719C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AER240719C00115000 | 2024-02-23 2:52PM EDT | 115.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 55.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719P00027500 | 2023-10-25 1:27PM EDT | 27.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 0 | 219.92% |
| AER240719P00037500 | 2023-10-23 10:05AM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AER240719P00040000 | 2024-04-15 2:28PM EDT | 40.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 356 | 231.64% |
| AER240719P00042500 | 2023-03-20 2:55PM EDT | 42.50 | 4.20 | 0.60 | 4.60 | 0.00 | - | 10 | 19 | 275.15% |
| AER240719P00045000 | 2023-12-29 12:25PM EDT | 45.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 10 | 26 | 176.95% |
| AER240719P00047500 | 2023-11-13 10:38AM EDT | 47.50 | 0.92 | 0.35 | 1.35 | 0.00 | - | 2 | 43 | 181.84% |
| AER240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 34 | 124.02% |
| AER240719P00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 29 | 115.82% |
| AER240719P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| AER240719P00057500 | 2024-01-11 10:36AM EDT | 57.50 | 0.92 | 0.40 | 0.65 | 0.00 | - | 1 | 144 | 125.49% |
| AER240719P00060000 | 2024-06-18 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 50.00% |
| AER240719P00062500 | 2024-06-20 10:53AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| AER240719P00065000 | 2024-05-17 10:57AM EDT | 65.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 55 | 78 | 93.46% |
| AER240719P00067500 | 2024-04-19 2:57PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 25.00% |
| AER240719P00070000 | 2024-06-25 10:29AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 3 | 631 | 25.00% |
| AER240719P00072500 | 2024-05-03 10:32AM EDT | 72.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 83 | 72.66% |
| AER240719P00075000 | 2024-05-02 2:18PM EDT | 75.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 14 | 519 | 65.72% |
| AER240719P00077500 | 2024-05-15 2:10PM EDT | 77.50 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 118 | 52.05% |
| AER240719P00080000 | 2024-06-25 12:47PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 1 | 312 | 12.50% |
| AER240719P00082500 | 2024-06-25 1:50PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | -0.17 | -58.62% | 1 | 41 | 12.50% |
| AER240719P00085000 | 2024-06-25 3:18PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 15 | 244 | 12.50% |
| AER240719P00087500 | 2024-06-25 3:47PM EDT | 87.50 | 0.22 | 0.00 | 0.00 | -0.21 | -48.84% | 72 | 801 | 12.50% |
| AER240719P00090000 | 2024-06-25 3:23PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | -0.47 | -52.22% | 67 | 248 | 6.25% |
| AER240719P00092500 | 2024-06-25 3:47PM EDT | 92.50 | 0.81 | 0.00 | 0.00 | -0.83 | -50.61% | 6 | 163 | 6.25% |
| AER240719P00095000 | 2024-06-25 12:54PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | -1.00 | -35.09% | 4 | 144 | 1.56% |
| AER240719P00097500 | 2024-06-25 1:54PM EDT | 97.50 | 2.95 | 0.00 | 0.00 | -2.65 | -47.32% | 12 | 53 | 0.00% |
| AER240719P00100000 | 2024-05-31 11:06AM EDT | 100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.