AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018C00067500 | 2024-02-22 11:31AM EDT | 67.50 | 16.40 | 20.30 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| AER241018C00070000 | 2024-04-04 3:00PM EDT | 70.00 | 19.60 | 17.90 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| AER241018C00075000 | 2024-03-06 12:24PM EDT | 75.00 | 11.30 | 16.40 | 16.70 | 0.00 | - | 8 | 8 | 0.00% |
| AER241018C00080000 | 2024-05-24 10:03AM EDT | 80.00 | 15.00 | 14.80 | 17.40 | +2.60 | +20.97% | 5 | 66 | 46.02% |
| AER241018C00082500 | 2024-04-22 3:34PM EDT | 82.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AER241018C00085000 | 2024-05-15 3:11PM EDT | 85.00 | 11.51 | 10.90 | 11.70 | 0.00 | - | 2 | 49 | 33.03% |
| AER241018C00087500 | 2024-05-20 11:28AM EDT | 87.50 | 9.25 | 9.20 | 9.50 | 0.00 | - | 1 | 8 | 29.70% |
| AER241018C00090000 | 2024-05-21 1:52PM EDT | 90.00 | 7.37 | 7.60 | 7.90 | 0.00 | - | 1 | 70 | 28.71% |
| AER241018C00092500 | 2024-05-13 12:51PM EDT | 92.50 | 5.10 | 6.20 | 6.40 | 0.00 | - | 1 | 213 | 27.56% |
| AER241018C00095000 | 2024-05-13 3:49PM EDT | 95.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | 12 | 63 | 27.08% |
| AER241018C00097500 | 2024-05-09 11:43AM EDT | 97.50 | 3.70 | 3.80 | 4.10 | 0.00 | - | 1 | 1 | 26.37% |
| AER241018C00100000 | 2024-05-21 9:41AM EDT | 100.00 | 2.65 | 2.95 | 3.20 | 0.00 | - | 12 | 54 | 25.87% |
| AER241018C00105000 | 2024-05-20 11:52AM EDT | 105.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 2 | 61 | 24.73% |
| AER241018C00110000 | 2024-05-22 10:28AM EDT | 110.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 13 | 24.35% |
| AER241018C00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018P00060000 | 2024-05-06 2:24PM EDT | 60.00 | 0.20 | 0.05 | 2.05 | 0.00 | - | 1 | 2 | 51.95% |
| AER241018P00065000 | 2024-04-09 11:13AM EDT | 65.00 | 0.80 | 0.10 | 0.70 | 0.00 | - | 1 | 10 | 39.80% |
| AER241018P00070000 | 2024-05-14 11:44AM EDT | 70.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 309 | 33.64% |
| AER241018P00072500 | 2024-05-09 2:07PM EDT | 72.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 843 | 27.32% |
| AER241018P00075000 | 2024-05-14 11:44AM EDT | 75.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 188 | 26.03% |
| AER241018P00077500 | 2024-05-15 9:39AM EDT | 77.50 | 1.00 | 0.75 | 1.35 | 0.00 | - | 10 | 366 | 28.87% |
| AER241018P00080000 | 2024-05-21 12:52PM EDT | 80.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 26 | 78 | 24.59% |
| AER241018P00082500 | 2024-05-13 12:00PM EDT | 82.50 | 2.20 | 0.50 | 1.65 | 0.00 | - | 3 | 29 | 23.62% |
| AER241018P00085000 | 2024-05-21 12:47PM EDT | 85.00 | 2.35 | 2.00 | 2.20 | 0.00 | - | 16 | 97 | 22.86% |
| AER241018P00087500 | 2024-05-20 11:32AM EDT | 87.50 | 2.90 | 1.75 | 2.90 | 0.00 | - | 10 | 19 | 22.14% |
| AER241018P00090000 | 2024-05-22 12:38PM EDT | 90.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 8 | 30 | 21.58% |
| AER241018P00092500 | 2024-05-22 2:41PM EDT | 92.50 | 5.40 | 4.60 | 4.90 | 0.00 | - | 12 | 43 | 21.07% |
| AER241018P00095000 | 2024-05-13 3:27PM EDT | 95.00 | 7.70 | 5.80 | 6.10 | 0.00 | - | 2 | 2 | 20.13% |
| AER241018P00097500 | 2024-05-09 9:52AM EDT | 97.50 | 8.70 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 19.59% |
| AER241018P00100000 | 2024-05-22 9:51AM EDT | 100.00 | 9.60 | 7.40 | 10.50 | 0.00 | - | 1 | 7 | 24.90% |
© 2024 Yahoo. All rights reserved.