FTAI Aviation Ltd (FTAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 9.30 | 11.70 | 0.00 | 10.50 | 0.00 | 0.00 % | 0 | 0 | - |
| 85.00 | 8.50 | 11.20 | 9.71 | 9.85 | -5.29 | -35.27 % | 1 | 1 | 4/17/2025 |
| 86.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 86.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 87.00 | 7.00 | 8.30 | 0.00 | 7.65 | 0.00 | 0.00 % | 0 | 0 | - |
| 88.00 | 6.90 | 7.30 | 0.00 | 7.10 | 0.00 | 0.00 % | 0 | 0 | - |
| 89.00 | 6.20 | 6.60 | 7.00 | 6.40 | 0.00 | 0.00 % | 1 | 0 | 4/17/2025 |
| 90.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 91.00 | 4.80 | 5.20 | 4.50 | 5.00 | 0.00 | 0.00 % | 1 | 0 | 4/17/2025 |
| 92.00 | 4.30 | 6.20 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
| 93.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 22 | - |
| 94.00 | 3.30 | 3.60 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
| 95.00 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 % | 0 | 223 | - |
| 96.00 | 2.45 | 2.70 | 1.86 | 2.575 | 0.00 | 0.00 % | 2 | 0 | 4/17/2025 |
| 97.00 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 % | 0 | 1 | - |
| 98.00 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 % | 0 | 2 | - |
| 99.00 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 % | 0 | 3 | - |
| 100.00 | 1.15 | 1.45 | 1.70 | 1.30 | 0.19 | 12.58 % | 40 | 1 | 4/17/2025 |
| 101.00 | 1.05 | 1.45 | 1.50 | 1.25 | -11.96 | -88.86 % | 3 | 2 | 4/17/2025 |
| 102.00 | 0.85 | 1.40 | 0.64 | 1.125 | -1.01 | -61.21 % | 2 | 23 | 4/17/2025 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 0.85 | 1.40 | 1.04 | 1.125 | -0.71 | -40.57 % | 4 | 15 | 4/17/2025 |
| 85.00 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 % | 0 | 29 | - |
| 86.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 86.50 | 1.25 | 1.80 | 0.00 | 1.525 | 0.00 | 0.00 % | 0 | 0 | - |
| 87.00 | 1.50 | 2.00 | 1.85 | 1.75 | 0.00 | 0.00 % | 201 | 0 | 4/17/2025 |
| 88.00 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 % | 0 | 2 | - |
| 89.00 | 2.10 | 2.50 | 2.15 | 2.30 | 0.10 | 4.88 % | 10 | 1 | 4/17/2025 |
| 90.00 | 2.30 | 2.80 | 2.75 | 2.55 | -0.55 | -16.67 % | 21 | 2 | 4/17/2025 |
| 91.00 | 2.70 | 3.50 | 4.14 | 3.10 | 0.24 | 6.15 % | 1 | 35 | 4/17/2025 |
| 92.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 48 | - |
| 93.00 | 3.70 | 4.00 | 5.10 | 3.85 | 0.00 | 0.00 % | 0 | 11 | - |
| 94.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 1 | - |
| 95.00 | 4.40 | 5.60 | 5.20 | 5.00 | -0.29 | -5.28 % | 2 | 2 | 4/17/2025 |
| 96.00 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 % | 0 | 4 | - |
| 97.00 | 5.80 | 6.30 | 3.10 | 6.05 | 0.00 | 0.00 % | 0 | 5 | - |
| 98.00 | 6.50 | 7.60 | 7.10 | 7.05 | -0.27 | -3.66 % | 2 | 44 | 4/17/2025 |
| 99.00 | 7.00 | 7.70 | 7.53 | 7.35 | -0.77 | -9.28 % | 10 | 10 | 4/17/2025 |
| 100.00 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00 % | 0 | 10 | - |
| 101.00 | 8.40 | 10.70 | 6.90 | 9.55 | 0.00 | 0.00 % | 0 | 1 | - |
| 102.00 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 % | 0 | 0 | - |
Monksdream
3 months ago
wiwineguy
4 months ago
Monksdream
9 months ago
Monksdream
10 months ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
1 year ago
Monksdream
2 years ago
mitcheroo
5 years ago
mitcheroo
5 years ago
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
