AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| AER240517C00085000 | 2024-04-24 12:54PM EDT | 85.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 17 | 2,645 | 0.00% |
| AER240517C00087500 | 2024-04-25 9:44AM EDT | 87.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,090 | 3.13% |
| AER240517C00090000 | 2024-04-25 12:16PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 2,177 | 6.25% |
| AER240517C00092500 | 2024-04-25 11:09AM EDT | 92.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| AER240517C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 12.50% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 55.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| AER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| AER240517P00077500 | 2024-04-25 9:52AM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 12.50% |
| AER240517P00080000 | 2024-04-25 1:27PM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| AER240517P00082500 | 2024-04-25 2:40PM EDT | 82.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 706 | 3.13% |
| AER240517P00085000 | 2024-04-25 3:57PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.39% |
| AER240517P00087500 | 2024-04-24 1:47PM EDT | 87.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 119 | 147 | 0.00% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.