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 |
|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.50 | 49.50 | 49.50 | 49.50 | 0.00 | 0.00 % | 0 | 242 | - |
| 85.00 | 74.29 | 74.29 | 74.29 | 74.29 | 0.00 | 0.00 % | 0 | 68 | - |
| 90.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00 % | 0 | 32 | - |
| 95.00 | 54.39 | 54.39 | 54.39 | 54.39 | 0.00 | 0.00 % | 0 | 13 | - |
| 100.00 | 28.70 | 30.80 | 35.50 | 29.75 | 0.00 | 0.00 % | 0 | 141 | - |
| 105.00 | 24.80 | 25.60 | 21.30 | 25.20 | 0.00 | 0.00 % | 0 | 87 | - |
| 110.00 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 0.00 % | 0 | 158 | - |
| 115.00 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 % | 0 | 110 | - |
| 120.00 | 16.04 | 16.04 | 16.04 | 16.04 | 0.00 | 0.00 % | 0 | 102 | - |
| 125.00 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 % | 0 | 1,456 | - |
| 130.00 | 6.00 | 6.30 | 5.90 | 6.15 | -0.30 | -4.84 % | 15 | 1,040 | 12/24/2024 |
| 135.00 | 3.80 | 4.10 | 3.86 | 3.95 | 0.16 | 4.32 % | 109 | 320 | 12/24/2024 |
| 140.00 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0.00 % | 0 | 936 | - |
| 145.00 | 1.35 | 1.55 | 1.34 | 1.45 | -0.06 | -4.29 % | 10 | 509 | 12/24/2024 |
| 150.00 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 0.00 % | 0 | 562 | - |
| 155.00 | 0.45 | 0.60 | 0.45 | 0.525 | -0.10 | -18.18 % | 17 | 2,262 | 12/24/2024 |
| 160.00 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 493 | - |
| 165.00 | 0.05 | 0.75 | 0.60 | 0.40 | 0.00 | 0.00 % | 0 | 725 | - |
| 170.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 1,139 | - |
| 175.00 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 530 | - |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 4.70 | 0.75 | 4.70 | 2.725 | 0.00 | 0.00 % | 0 | 683 | - |
| 85.00 | 0.10 | 1.40 | 0.10 | 0.75 | 0.00 | 0.00 % | 0 | 291 | - |
| 90.00 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 64 | - |
| 95.00 | 0.65 | 0.65 | 0.75 | 0.65 | 0.10 | 15.38 % | 1 | 306 | 12/24/2024 |
| 100.00 | 0.10 | 0.40 | 0.40 | 0.25 | -0.10 | -20.00 % | 2 | 142 | 12/24/2024 |
| 105.00 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 % | 0 | 1,482 | - |
| 110.00 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00 % | 0 | 571 | - |
| 115.00 | 1.40 | 1.60 | 1.60 | 1.50 | -0.44 | -21.57 % | 4 | 1,471 | 12/24/2024 |
| 120.00 | 2.40 | 2.70 | 2.75 | 2.55 | -0.50 | -15.38 % | 9 | 893 | 12/24/2024 |
| 125.00 | 3.90 | 4.30 | 5.10 | 4.10 | 0.00 | 0.00 % | 0 | 1,711 | - |
| 130.00 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 % | 0 | 442 | - |
| 135.00 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 % | 0 | 940 | - |
| 140.00 | 12.30 | 13.10 | 14.14 | 12.70 | 0.00 | 0.00 % | 0 | 935 | - |
| 145.00 | 16.10 | 17.10 | 17.30 | 16.60 | 3.16 | 22.35 % | 1 | 232 | 12/24/2024 |
| 150.00 | 21.27 | 21.27 | 21.27 | 21.27 | 0.00 | 0.00 % | 0 | 387 | - |
| 155.00 | 25.00 | 26.60 | 26.42 | 25.80 | 0.00 | 0.00 % | 0 | 119 | - |
| 160.00 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00 | 0.00 % | 0 | 37 | - |
| 165.00 | 34.60 | 37.00 | 32.39 | 35.80 | 0.00 | 0.00 % | 0 | 90 | - |
| 170.00 | 39.60 | 42.70 | 20.30 | 41.15 | 0.00 | 0.00 % | 0 | 0 | - |
| 175.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 % | 0 | 0 | - |
wiwineguy
6 days ago
Monksdream
5 months ago
Monksdream
6 months ago
Monksdream
9 months ago
Monksdream
9 months ago
Monksdream
10 months ago
Monksdream
11 months ago
Monksdream
11 months ago
Monksdream
11 months 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.
