Air Lease Corporation (AL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517C00030000 | 2023-11-30 3:23PM EDT | 30.00 | 9.50 | 10.30 | 15.00 | 0.00 | - | 777 | 483 | 0.00% |
| AL240517C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 15.61 | 14.60 | 19.00 | 0.00 | - | 1 | 8 | 93.55% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 9.70 | 14.50 | 0.00 | - | 1 | 517 | 85.94% |
| AL240517C00045000 | 2024-04-22 2:24PM EDT | 45.00 | 5.38 | 6.80 | 9.00 | 0.00 | - | 5 | 898 | 80.91% |
| AL240517C00050000 | 2024-04-26 2:41PM EDT | 50.00 | 2.97 | 1.95 | 2.95 | +0.52 | +21.22% | 82 | 1,782 | 42.38% |
| AL240517C00055000 | 2024-04-26 3:28PM EDT | 55.00 | 0.65 | 0.50 | 0.65 | +0.23 | +54.76% | 9 | 5,403 | 37.40% |
| AL240517C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 10 | 24 | 49.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517P00030000 | 2024-01-22 3:02PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 133.20% |
| AL240517P00035000 | 2024-03-04 10:50AM EDT | 35.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 423 | 97.66% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 10 | 442 | 83.79% |
| AL240517P00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 427 | 50.88% |
| AL240517P00050000 | 2024-04-26 3:35PM EDT | 50.00 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 82 | 307 | 35.89% |
| AL240517P00055000 | 2024-04-26 11:16AM EDT | 55.00 | 3.80 | 3.70 | 4.00 | -0.50 | -11.63% | 13 | 14 | 37.70% |
© 2024 Yahoo. All rights reserved.