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 | 14.10 | 18.90 | 0.00 | - | 1 | 8 | 384.38% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 6.90 | 10.70 | 0.00 | - | 1 | 517 | 234.77% |
| AL240517C00045000 | 2024-05-09 11:28AM EDT | 45.00 | 4.52 | 3.90 | 5.00 | 0.00 | - | 1 | 873 | 75.20% |
| AL240517C00050000 | 2024-05-10 2:50PM EDT | 50.00 | 0.35 | 0.25 | 0.50 | -0.25 | -41.67% | 10 | 1,351 | 37.89% |
| AL240517C00055000 | 2024-05-10 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 5,458 | 54.69% |
| AL240517C00060000 | 2024-05-09 11:28AM EDT | 60.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 97.66% |
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 | 247.27% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 128.13% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 10 | 442 | 116.41% |
| AL240517P00045000 | 2024-05-08 3:27PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 426 | 52.34% |
| AL240517P00050000 | 2024-05-10 10:29AM EDT | 50.00 | 2.25 | 1.00 | 1.35 | +1.20 | +114.29% | 12 | 442 | 35.55% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 3.50 | 8.40 | 0.00 | - | 1 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.