FTAI Aviation Ltd (FTAI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 12.20 | 14.80 | 13.94 | 13.50 | 6.36 | 83.91 % | 2 | 31 | 13:06:12 |
| 133.00 | 12.00 | 14.20 | 6.97 | 13.10 | 0.00 | 0.00 % | 0 | 50 | - |
| 134.00 | 11.40 | 14.20 | 12.58 | 12.80 | 6.53 | 107.93 % | 18 | 55 | 13:06:12 |
| 135.00 | 10.70 | 12.70 | 11.77 | 11.70 | 6.07 | 106.49 % | 14 | 275 | 11:12:11 |
| 136.00 | 10.20 | 11.40 | 9.34 | 10.80 | 2.59 | 38.37 % | 2 | 5 | 10:02:35 |
| 137.00 | 9.60 | 10.90 | 9.20 | 10.25 | 1.20 | 15.00 % | 5 | 5 | 10:37:41 |
| 138.00 | 9.00 | 10.20 | 9.87 | 9.60 | 4.77 | 93.53 % | 1 | 1 | 11:19:25 |
| 139.00 | 8.60 | 9.70 | 4.60 | 9.15 | 0.00 | 0.00 % | 0 | 1 | - |
| 140.00 | 7.80 | 8.80 | 8.43 | 8.30 | 4.43 | 110.75 % | 235 | 431 | 13:09:46 |
| 141.00 | 7.60 | 8.60 | 5.00 | 8.10 | 1.50 | 42.86 % | 1 | 3 | 09:31:04 |
| 142.00 | 6.60 | 7.80 | 8.00 | 7.20 | 4.40 | 122.22 % | 18 | 402 | 12:45:48 |
| 143.00 | 6.40 | 7.30 | 7.50 | 6.85 | 4.65 | 163.16 % | 17 | 9 | 12:58:29 |
| 144.00 | 6.00 | 7.10 | 10.91 | 6.55 | 0.00 | 0.00 % | 0 | 1 | - |
| 145.00 | 5.80 | 6.30 | 6.03 | 6.05 | 3.46 | 134.63 % | 263 | 747 | 13:15:27 |
| 146.00 | 5.30 | 6.20 | 2.03 | 5.75 | 0.00 | 0.00 % | 0 | 1 | - |
| 147.00 | 4.80 | 5.70 | 2.02 | 5.25 | 0.00 | 0.00 % | 0 | 3 | - |
| 148.00 | 4.50 | 5.60 | 5.20 | 5.05 | 3.35 | 181.08 % | 2 | 7 | 11:52:32 |
| 149.00 | 3.50 | 4.80 | 5.00 | 4.15 | 3.50 | 233.33 % | 12 | 1 | 12:43:35 |
| 150.00 | 4.10 | 4.60 | 4.40 | 4.35 | 2.75 | 166.67 % | 855 | 265 | 13:04:57 |
| 152.50 | 3.20 | 3.80 | 3.40 | 3.50 | 0.00 | 0.00 % | 1 | 0 | 11:26:29 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 3.00 | 3.50 | 3.00 | 3.25 | -5.72 | -65.60 % | 2 | 124 | 12:47:28 |
| 133.00 | 3.30 | 3.90 | 5.00 | 3.60 | -0.34 | -6.37 % | 60 | 18 | 09:37:15 |
| 134.00 | 3.60 | 4.20 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
| 135.00 | 3.90 | 4.50 | 4.30 | 4.20 | -4.21 | -49.47 % | 103 | 33 | 10:51:07 |
| 136.00 | 4.30 | 4.90 | 0.00 | 4.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 137.00 | 4.70 | 5.20 | 6.40 | 4.95 | -1.70 | -20.99 % | 10 | 2 | 09:41:07 |
| 138.00 | 5.10 | 5.80 | 5.00 | 5.45 | 0.00 | 0.00 % | 2 | 0 | 12:09:08 |
| 139.00 | 5.50 | 6.20 | 6.75 | 5.85 | -6.35 | -48.47 % | 1 | 2 | 10:29:06 |
| 140.00 | 5.90 | 6.80 | 5.75 | 6.35 | -8.08 | -58.42 % | 152 | 96 | 12:58:43 |
| 141.00 | 6.40 | 7.20 | 6.30 | 6.80 | -9.70 | -60.62 % | 2 | 1 | 12:27:29 |
| 142.00 | 6.90 | 7.80 | 10.90 | 7.35 | 0.00 | 0.00 % | 0 | 41 | - |
| 143.00 | 7.50 | 8.30 | 7.40 | 7.90 | 0.70 | 10.45 % | 1 | 10 | 12:58:51 |
| 144.00 | 8.00 | 9.30 | 8.20 | 8.65 | -4.80 | -36.92 % | 1 | 6 | 12:35:59 |
| 145.00 | 8.60 | 9.50 | 8.50 | 9.05 | -7.23 | -45.96 % | 1 | 104 | 13:03:12 |
| 146.00 | 9.20 | 10.10 | 9.10 | 9.65 | 0.00 | 0.00 % | 1 | 0 | 13:03:12 |
| 147.00 | 9.80 | 10.80 | 0.00 | 10.30 | 0.00 | 0.00 % | 0 | 0 | - |
| 148.00 | 10.20 | 11.30 | 0.00 | 10.75 | 0.00 | 0.00 % | 0 | 0 | - |
| 149.00 | 10.70 | 12.10 | 0.00 | 11.40 | 0.00 | 0.00 % | 0 | 0 | - |
| 150.00 | 11.60 | 12.80 | 11.83 | 12.20 | -6.67 | -36.05 % | 1 | 170 | 11:42:42 |
| 152.50 | 13.20 | 14.60 | 0.00 | 13.90 | 0.00 | 0.00 % | 0 | 0 | - |
Monksdream
2 months ago
wiwineguy
2 months ago
Monksdream
7 months ago
Monksdream
9 months ago
Monksdream
11 months ago
Monksdream
11 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
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.
