Air Lease Corporation (AL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816C00030000 | 2024-03-12 12:42PM EDT | 30.00 | 16.00 | 17.30 | 21.90 | 0.00 | - | 2 | 2 | 129.74% |
| AL240816C00035000 | 2024-03-13 12:23PM EDT | 35.00 | 12.30 | 11.80 | 16.50 | 0.00 | - | 2 | 124 | 90.63% |
| AL240816C00040000 | 2024-04-24 9:51AM EDT | 40.00 | 12.19 | 6.60 | 11.20 | 0.00 | - | 3 | 136 | 60.11% |
| AL240816C00045000 | 2024-05-31 9:38AM EDT | 45.00 | 4.12 | 3.60 | 4.20 | 0.00 | - | 1 | 700 | 38.38% |
| AL240816C00050000 | 2024-06-05 10:42AM EDT | 50.00 | 1.05 | 1.10 | 1.30 | -0.05 | -4.55% | 23 | 336 | 29.54% |
| AL240816C00055000 | 2024-05-29 3:37PM EDT | 55.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 61 | 1,272 | 31.30% |
| AL240816C00060000 | 2024-05-17 2:51PM EDT | 60.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 4 | 353 | 75.59% |
| AL240816C00065000 | 2024-05-06 2:44PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 87.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816P00030000 | 2024-05-28 10:03AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 124.61% |
| AL240816P00035000 | 2024-05-29 2:39PM EDT | 35.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 20 | 62 | 52.00% |
| AL240816P00040000 | 2024-05-28 3:34PM EDT | 40.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 20 | 395 | 32.03% |
| AL240816P00045000 | 2024-06-05 2:26PM EDT | 45.00 | 1.30 | 1.20 | 2.00 | +0.10 | +8.33% | 1 | 145 | 35.33% |
| AL240816P00050000 | 2024-06-04 1:03PM EDT | 50.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 4 | 161 | 25.03% |
| AL240816P00055000 | 2024-04-26 10:59AM EDT | 55.00 | 5.00 | 6.50 | 8.00 | 0.00 | - | 4 | 95 | 0.00% |
© 2024 Yahoo. All rights reserved.