AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240621C00075000 | 2024-05-16 11:43AM EDT | 75.00 | 17.05 | 16.00 | 19.90 | 0.00 | - | 2 | 4 | 56.20% |
| AER240621C00077500 | 2024-05-17 3:28PM EDT | 77.50 | 14.38 | 13.50 | 17.20 | 0.00 | - | 3 | 7 | 82.32% |
| AER240621C00080000 | 2024-05-17 2:52PM EDT | 80.00 | 12.08 | 10.90 | 14.70 | 0.00 | - | 2 | 2 | 72.95% |
| AER240621C00082500 | 2024-05-17 2:55PM EDT | 82.50 | 9.30 | 8.60 | 12.50 | 0.00 | - | 3 | 9 | 67.58% |
| AER240621C00085000 | 2024-05-10 3:14PM EDT | 85.00 | 6.99 | 7.80 | 9.20 | 0.00 | - | 31 | 12 | 47.66% |
| AER240621C00087500 | 2024-05-24 11:54AM EDT | 87.50 | 6.05 | 5.60 | 5.90 | +1.32 | +27.91% | 154 | 181 | 28.22% |
| AER240621C00090000 | 2024-05-24 3:23PM EDT | 90.00 | 3.80 | 3.60 | 3.90 | +0.14 | +3.83% | 147 | 1,615 | 25.29% |
| AER240621C00092500 | 2024-05-24 1:05PM EDT | 92.50 | 2.20 | 2.05 | 2.20 | +0.50 | +29.41% | 7 | 563 | 22.39% |
| AER240621C00095000 | 2024-05-24 1:31PM EDT | 95.00 | 1.10 | 1.00 | 1.15 | +0.30 | +37.50% | 97 | 2,098 | 21.83% |
| AER240621C00097500 | 2024-05-24 1:22PM EDT | 97.50 | 0.47 | 0.40 | 0.65 | +0.13 | +38.24% | 9 | 61 | 23.29% |
| AER240621C00100000 | 2024-05-17 11:46AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 43 | 22.22% |
| AER240621C00105000 | 2024-05-22 10:41AM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 28.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240621P00075000 | 2024-05-17 12:59PM EDT | 75.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 30 | 76 | 46.78% |
| AER240621P00077500 | 2024-05-02 1:14PM EDT | 77.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 46 | 40.72% |
| AER240621P00080000 | 2024-05-14 10:08AM EDT | 80.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 15 | 98 | 34.67% |
| AER240621P00082500 | 2024-05-23 3:29PM EDT | 82.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 106 | 30.27% |
| AER240621P00085000 | 2024-05-22 10:47AM EDT | 85.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 815 | 25.24% |
| AER240621P00087500 | 2024-05-24 1:05PM EDT | 87.50 | 0.45 | 0.40 | 0.50 | -0.28 | -38.36% | 1 | 408 | 22.19% |
| AER240621P00090000 | 2024-05-23 2:02PM EDT | 90.00 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 1 | 346 | 20.63% |
| AER240621P00092500 | 2024-05-24 12:50PM EDT | 92.50 | 1.73 | 1.75 | 1.90 | -0.67 | -27.92% | 73 | 173 | 19.24% |
| AER240621P00095000 | 2024-05-15 2:12PM EDT | 95.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | - | 20 | 20.04% |
| AER240621P00097500 | 2024-05-27 12:12AM EDT | 97.50 | 6.11 | 4.30 | 5.50 | 0.00 | - | - | 1 | 20.92% |
© 2024 Yahoo. All rights reserved.