AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115C00037500 | 2024-03-05 1:22PM EDT | 37.50 | 43.60 | 47.50 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| AER241115C00040000 | 2024-02-15 3:34PM EDT | 40.00 | 40.50 | 45.10 | 49.80 | 0.00 | - | 2 | 28 | 0.00% |
| AER241115C00042500 | 2023-09-08 1:04PM EDT | 42.50 | 23.70 | 22.30 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| AER241115C00045000 | 2023-09-18 2:37PM EDT | 45.00 | 23.19 | 18.60 | 18.90 | 0.00 | - | 200 | 84 | 0.00% |
| AER241115C00050000 | 2024-05-08 10:57AM EDT | 50.00 | 41.00 | 41.80 | 45.70 | 0.00 | - | 1 | 8 | 66.36% |
| AER241115C00052500 | 2024-01-18 11:13AM EDT | 52.50 | 25.16 | 26.40 | 30.50 | 0.00 | - | 2 | 26 | 0.00% |
| AER241115C00055000 | 2024-05-20 10:35AM EDT | 55.00 | 38.50 | 36.60 | 40.90 | 0.00 | - | 1 | 30 | 57.79% |
| AER241115C00057500 | 2024-05-23 3:17PM EDT | 57.50 | 35.00 | 34.50 | 38.50 | 0.00 | - | 2 | 38 | 56.57% |
| AER241115C00060000 | 2024-03-01 4:49PM EDT | 60.00 | 20.80 | 29.00 | 30.80 | 0.00 | - | 2 | 33 | 0.00% |
| AER241115C00062500 | 2024-01-16 12:42PM EDT | 62.50 | 16.30 | 20.30 | 20.60 | 0.00 | - | 1 | 40 | 0.00% |
| AER241115C00065000 | 2024-05-15 11:41AM EDT | 65.00 | 30.09 | 27.00 | 31.30 | 0.00 | - | 3 | 111 | 62.41% |
| AER241115C00067500 | 2024-05-02 11:18AM EDT | 67.50 | 22.50 | 24.90 | 28.90 | 0.00 | - | 3 | 69 | 58.55% |
| AER241115C00070000 | 2024-05-23 3:44PM EDT | 70.00 | 23.29 | 22.70 | 26.50 | 0.00 | - | 1 | 63 | 54.72% |
| AER241115C00072500 | 2024-05-20 11:38AM EDT | 72.50 | 22.10 | 20.50 | 23.70 | 0.00 | - | 3 | 66 | 48.62% |
| AER241115C00075000 | 2024-05-08 11:19AM EDT | 75.00 | 17.70 | 19.20 | 21.90 | 0.00 | - | 6 | 50 | 48.28% |
| AER241115C00077500 | 2024-05-08 11:31AM EDT | 77.50 | 15.90 | 17.30 | 19.00 | 0.00 | - | 60 | 81 | 41.88% |
| AER241115C00080000 | 2024-05-24 10:50AM EDT | 80.00 | 16.06 | 15.50 | 16.00 | +0.36 | +2.29% | 1 | 161 | 35.19% |
| AER241115C00082500 | 2024-04-04 1:34PM EDT | 82.50 | 11.90 | 9.80 | 13.50 | 0.00 | - | 4 | 9 | 31.15% |
| AER241115C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 11.70 | 11.60 | 12.20 | 0.00 | - | 11 | 56 | 32.47% |
| AER241115C00087500 | 2024-05-10 9:33AM EDT | 87.50 | 10.25 | 10.10 | 10.60 | 0.00 | - | 4 | 21 | 31.84% |
| AER241115C00090000 | 2024-05-23 3:42PM EDT | 90.00 | 7.80 | 8.60 | 9.00 | 0.00 | - | 5 | 89 | 30.74% |
| AER241115C00092500 | 2024-05-24 10:55AM EDT | 92.50 | 7.50 | 7.00 | 7.50 | +0.70 | +10.29% | 50 | 111 | 29.58% |
| AER241115C00095000 | 2024-05-20 1:27PM EDT | 95.00 | 5.70 | 5.90 | 6.30 | 0.00 | - | 1 | 55 | 29.13% |
| AER241115C00097500 | 2024-05-22 1:50PM EDT | 97.50 | 4.40 | 4.80 | 5.10 | 0.00 | - | 4 | 18 | 28.16% |
| AER241115C00100000 | 2024-05-22 1:54PM EDT | 100.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 16 | 58 | 27.45% |
| AER241115C00105000 | 2024-05-03 2:34PM EDT | 105.00 | 1.95 | 2.30 | 2.55 | 0.00 | - | 1 | 10 | 26.34% |
| AER241115C00110000 | 2024-05-22 3:45PM EDT | 110.00 | 1.20 | 1.30 | 1.55 | 0.00 | - | 3 | 5 | 25.75% |
| AER241115C00115000 | 2024-04-16 2:15PM EDT | 115.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 2 | 1 | 24.87% |
| AER241115C00120000 | 2024-05-06 1:01PM EDT | 120.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 25.37% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115P00030000 | 2023-11-20 4:06PM EDT | 30.00 | 0.36 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 104.20% |
| AER241115P00037500 | 2023-11-22 10:36AM EDT | 37.50 | 0.43 | 0.00 | 1.40 | 0.00 | - | 1 | 3,041 | 80.76% |
| AER241115P00040000 | 2023-11-30 3:28PM EDT | 40.00 | 0.64 | 0.00 | 1.55 | 0.00 | - | 70 | 80 | 77.25% |
| AER241115P00042500 | 2023-12-07 4:07PM EDT | 42.50 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 81.59% |
| AER241115P00045000 | 2024-03-04 3:20PM EDT | 45.00 | 0.28 | 0.00 | 1.85 | 0.00 | - | 5 | 10 | 70.41% |
| AER241115P00047500 | 2024-01-09 12:18PM EDT | 47.50 | 0.75 | 0.00 | 2.05 | 0.00 | - | 5 | 23 | 67.46% |
| AER241115P00050000 | 2024-03-05 4:00PM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 115 | 48.83% |
| AER241115P00052500 | 2024-03-08 12:24PM EDT | 52.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 56.25% |
| AER241115P00055000 | 2024-04-04 2:15PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 177 | 56.47% |
| AER241115P00057500 | 2024-04-16 10:54AM EDT | 57.50 | 0.65 | 0.10 | 0.75 | 0.00 | - | 2 | 76 | 47.22% |
| AER241115P00060000 | 2024-05-02 12:38PM EDT | 60.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 12 | 77 | 43.73% |
| AER241115P00062500 | 2024-03-13 11:54AM EDT | 62.50 | 0.95 | 1.00 | 1.10 | 0.00 | - | 1 | 124 | 44.51% |
| AER241115P00065000 | 2024-05-03 10:24AM EDT | 65.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 1 | 46 | 37.06% |
| AER241115P00067500 | 2024-05-20 1:53PM EDT | 67.50 | 0.45 | 0.20 | 0.80 | 0.00 | - | 11 | 55 | 34.45% |
| AER241115P00070000 | 2024-05-17 9:54AM EDT | 70.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 28.47% |
| AER241115P00072500 | 2024-05-17 9:54AM EDT | 72.50 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 1 | 53 | 27.76% |
| AER241115P00075000 | 2024-05-17 10:53AM EDT | 75.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 20 | 3,442 | 26.56% |
| AER241115P00077500 | 2024-04-04 9:30AM EDT | 77.50 | 2.85 | 2.20 | 2.35 | 0.00 | - | 1 | 97 | 32.75% |
| AER241115P00080000 | 2024-05-22 3:15PM EDT | 80.00 | 1.80 | 1.45 | 1.70 | 0.00 | - | 6 | 33 | 25.33% |
| AER241115P00082500 | 2024-05-20 12:11PM EDT | 82.50 | 2.20 | 1.95 | 2.20 | 0.00 | - | 3 | 29 | 24.60% |
| AER241115P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 2.88 | 2.55 | 2.80 | 0.00 | - | 9 | 32 | 23.80% |
| AER241115P00087500 | 2024-05-20 11:42AM EDT | 87.50 | 3.60 | 3.30 | 3.60 | 0.00 | - | 9 | 2,520 | 23.32% |
| AER241115P00090000 | 2024-05-15 3:59PM EDT | 90.00 | 4.41 | 4.20 | 4.50 | 0.00 | - | 27 | 1,033 | 22.61% |
| AER241115P00092500 | 2024-05-22 3:45PM EDT | 92.50 | 5.90 | 5.20 | 5.60 | 0.00 | - | 6 | 9 | 22.05% |
| AER241115P00095000 | 2024-05-22 11:30AM EDT | 95.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 5 | 34 | 21.21% |
| AER241115P00105000 | 2024-04-09 10:00AM EDT | 105.00 | 18.90 | 13.70 | 14.90 | 0.00 | - | - | 1 | 25.60% |
© 2024 Yahoo. All rights reserved.