$88.32
-16.02-15.35%
À la fermeture: -
$88.32
0.000.00%
Après les heures de négociation: Apr 4, 4:23 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de FTAI Aviation à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour FTAI Aviation..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest0
Strike
65
65
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest31
Last Price-
Change
-
Bid17.8
Ask21.2
volume0
Intrest0
Strike
70
70
Last Price1.4Apr 04, 2025
Change
0.4344.33%
Bid0.95
Ask1.25
volume6
Intrest10
Last Price-
Change
-
Bid15
Ask18.6
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid0.9
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask17.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid0.65
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid13.4
Ask17
volume0
Intrest0
Strike
75
75
Last Price1.26Mar 14, 2025
Change
00%
Bid1.15
Ask3.5
volume0
Intrest11
Last Price-
Change
-
Bid12.6
Ask16.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid1.6
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask15.4
volume0
Intrest0
Strike
77
77
Last Price1.77Apr 04, 2025
Change
-
Bid2
Ask3.4
volume6
Intrest0
Last Price-
Change
-
Bid11
Ask14.5
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid0.55
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid1.05
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask12.2
volume0
Intrest0
Strike
80
80
Last Price3.5Apr 04, 2025
Change
1.0844.63%
Bid2.6
Ask4.1
volume22
Intrest7
Last Price-
Change
-
Bid8.6
Ask12.4
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid2.35
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask11
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid1.75
Ask5.8
volume0
Intrest0
Last Price10.2Apr 04, 2025
Change
-
Bid8.3
Ask11
volume2
Intrest0
Strike
83
83
Last Price4.7Apr 04, 2025
Change
-
Bid2.35
Ask5.2
volume3
Intrest0
Last Price-
Change
-
Bid7.5
Ask9.8
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid3.7
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask9.7
volume0
Intrest0
Strike
85
85
Last Price0.3Apr 03, 2025
Change
00%
Bid4
Ask6.1
volume0
Intrest6
Last Price-
Change
-
Bid6.2
Ask8.7
volume0
Intrest0
Strike
86
86
Last Price5Apr 04, 2025
Change
-
Bid4.5
Ask6.1
volume21
Intrest0
Last Price8Apr 04, 2025
Change
-
Bid5.6
Ask8.5
volume2
Intrest0
Strike
87
87
Last Price-
Change
-
Bid4.4
Ask7.3
volume0
Intrest0
Last Price6.6Apr 04, 2025
Change
-
Bid4.8
Ask7.3
volume2
Intrest0
Strike
88
88
Last Price6.75Apr 04, 2025
Change
4.8246.15%
Bid4.6
Ask7.5
volume3
Intrest6
Last Price-
Change
-
Bid4.2
Ask7.4
volume0
Intrest0
Strike
89
89
Last Price6.1Apr 04, 2025
Change
5.5916.67%
Bid5.6
Ask7.9
volume6
Intrest2
Last Price5.4Apr 04, 2025
Change
-
Bid4.2
Ask6.8
volume2
Intrest0
Strike
90
90
Last Price6.01Apr 04, 2025
Change
5.16607.06%
Bid5.8
Ask8.7
volume4
Intrest0
Last Price5.6Apr 04, 2025
Change
-
Bid2.8
Ask6.3
volume1
Intrest0
Strike
91
91
Last Price0.71Apr 03, 2025
Change
00%
Bid6.3
Ask9.2
volume0
Intrest2
Last Price-
Change
-
Bid2.45
Ask6.2
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid6.9
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid1.9
Ask5.9
volume0
Intrest0
Strike
93
93
Last Price0.76Mar 27, 2025
Change
00%
Bid6
Ask10.5
volume0
Intrest2
Last Price-
Change
-
Bid1.35
Ask5.5
volume0
Intrest0
Strike
94
94
Last Price1.08Apr 03, 2025
Change
00%
Bid7.9
Ask10.8
volume0
Intrest5
Last Price21.59Mar 27, 2025
Change
00%
Bid1.65
Ask4.8
volume0
Intrest1
Strike
95
95
Last Price1.21Apr 01, 2025
Change
00%
Bid8.4
Ask11.4
volume0
Intrest7
Last Price9.9Apr 03, 2025
Change
00%
Bid1.25
Ask4.4
volume0
Intrest1
Strike
96
96
Last Price9.2Apr 04, 2025
Change
8.451126.67%
Bid8.8
Ask12.2
volume1
Intrest1
Last Price-
Change
-
Bid0.95
Ask3.5
volume0
Intrest0
Strike
97
97
Last Price1.22Mar 28, 2025
Change
00%
Bid10.3
Ask12.5
volume0
Intrest23
Last Price-
Change
-
Bid1.2
Ask3.5
volume0
Intrest0
Strike
98
98
Last Price0.95Apr 01, 2025
Change
00%
Bid11.1
Ask13.4
volume0
Intrest143
Last Price-
Change
-
Bid1
Ask3.1
volume0
Intrest0
Strike
99
99
Last Price13.42Apr 04, 2025
Change
-
Bid11.6
Ask14
volume28
Intrest0
Last Price7.5Apr 03, 2025
Change
00%
Bid1.3
Ask3.4
volume0
Intrest2
Strike
100
100
Last Price12.36Apr 04, 2025
Change
8.26201.46%
Bid12.8
Ask14.7
volume44
Intrest3
Last Price1.66Apr 04, 2025
Change
-
Bid0.5
Ask3.1
volume2
Intrest0
Strike
101
101
Last Price1.45Apr 02, 2025
Change
00%
Bid13
Ask15.8
volume0
Intrest20
Last Price1.13Apr 04, 2025
Change
3.7776.94%
Bid0.6
Ask2.5
volume40
Intrest1
Strike
102
102
Last Price7.5Apr 04, 2025
Change
3.3781.6%
Bid13.6
Ask16.6
volume10
Intrest14
Last Price9.4Mar 14, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest1
Strike
103
103
Last Price14.5Apr 04, 2025
Change
9.82209.83%
Bid14.1
Ask17.4
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
104
104
Last Price3.52Mar 31, 2025
Change
00%
Bid14.3
Ask18.3
volume0
Intrest2
Last Price7.7Mar 14, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest15
Strike
105
105
Last Price1.51Apr 02, 2025
Change
00%
Bid15.6
Ask19.2
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
106
106
Last Price7.08Mar 20, 2025
Change
00%
Bid16.5
Ask20.5
volume0
Intrest1
Last Price3.87Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
107
107
Last Price7.13Mar 20, 2025
Change
00%
Bid17.6
Ask21.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid18.3
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid18.7
Ask23
volume0
Intrest0
Last Price0.45Apr 04, 2025
Change
7.694.41%
Bid-
Ask1.05
volume2
Intrest14
Strike
110
110
Last Price5.75Apr 03, 2025
Change
00%
Bid19.6
Ask23.9
volume0
Intrest3
Last Price7.77Apr 02, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest11
Strike
111
111
Last Price-
Change
-
Bid20.6
Ask24.9
volume0
Intrest0
Last Price7.4Mar 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
112
112
Last Price-
Change
-
Bid22
Ask25.9
volume0
Intrest0
Last Price4.7Mar 31, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Strike
113
113
Last Price-
Change
-
Bid23.2
Ask26.8
volume0
Intrest0
Last Price6.5Mar 26, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid24.2
Ask27.8
volume0
Intrest0
Last Price0.55Apr 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest55
Strike
115
115
Last Price18.85Mar 07, 2025
Change
00%
Bid24.6
Ask28.8
volume0
Intrest0
Last Price0.59Apr 04, 2025
Change
0.0918%
Bid-
Ask1.7
volume1
Intrest1029
Strike
116
116
Last Price11.98Apr 03, 2025
Change
00%
Bid25.9
Ask29.7
volume0
Intrest1
Last Price4.58Mar 24, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid26.5
Ask30.6
volume0
Intrest0
Last Price0.8Apr 03, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest9
Strike
118
118
Last Price9.45Mar 24, 2025
Change
00%
Bid27
Ask31.8
volume0
Intrest1
Last Price2.05Mar 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid28
Ask32.7
volume0
Intrest0
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest551
Strike
120
120
Last Price-
Change
-
Bid29
Ask33.7
volume0
Intrest0
Last Price1.8Apr 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest21
Strike
121
121
Last Price14Mar 05, 2025
Change
00%
Bid30.5
Ask34.7
volume0
Intrest1
Last Price3.74Mar 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
122
122
Last Price14.6Mar 05, 2025
Change
00%
Bid32.2
Ask35.7
volume0
Intrest1
Last Price1.4Apr 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Strike
123
123
Last Price-
Change
-
Bid33.2
Ask36.7
volume0
Intrest0
Last Price2.05Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
124
124
Last Price-
Change
-
Bid34.1
Ask37.7
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest23
Strike
125
125
Last Price22Apr 03, 2025
Change
00%
Bid34.5
Ask38.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid35.4
Ask39.7
volume0
Intrest0
Last Price7.3Mar 05, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest25
Strike
127
127
Last Price8.65Feb 27, 2025
Change
00%
Bid36
Ask41
volume0
Intrest1
Last Price6.9Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
128
128
Last Price9.05Feb 27, 2025
Change
00%
Bid38.2
Ask41.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid39
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid42.2
Ask45.7
volume0
Intrest0
Last Price8.81Mar 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
133
133
Last Price-
Change
-
Bid43.2
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid44.2
Ask47.7
volume0
Intrest0
Last Price0.35Mar 31, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
135
135
Last Price-
Change
-
Bid45.2
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid46.2
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid47.2
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid48.2
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid49.2
Ask52.7
volume0
Intrest0
Last Price2.71Mar 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid50.2
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid51.2
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid52.2
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid53.2
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid54.2
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid55.2
Ask58.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid56.2
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid57.2
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid58.2
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid59.2
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid60.2
Ask63.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid62.7
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid65.2
Ask68.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid67.7
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid70.2
Ask73.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid75.2
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid80.2
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid85.2
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid90.2
Ask93.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid95.2
Ask98.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid100.2
Ask103.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid105.2
Ask108.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid110.2
Ask113.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid115.2
Ask118.7
volume0
Intrest0