$107.71
-0.51-0.47%
Pre-comercialización: 6:05 AM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de FTAI Aviation a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price52.86Apr 28, 2025
Change
00%
Bid50.9
Ask55.5
volume0
Intrest7
Strike
55
55
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest50
Last Price49.67Apr 28, 2025
Change
00%
Bid48.7
Ask52.4
volume0
Intrest5
Strike
58
58
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest20
Last Price48.7Apr 28, 2025
Change
00%
Bid47
Ask51.5
volume0
Intrest5
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price47.9Apr 28, 2025
Change
00%
Bid46
Ask50.5
volume0
Intrest7
Strike
60
60
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price46.77Apr 28, 2025
Change
00%
Bid45.3
Ask49.5
volume0
Intrest4
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price45.8Apr 28, 2025
Change
00%
Bid44.1
Ask48.7
volume0
Intrest4
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask47.4
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price43.68Apr 28, 2025
Change
00%
Bid42
Ask46.5
volume0
Intrest5
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price42.72Apr 28, 2025
Change
00%
Bid41
Ask45.5
volume0
Intrest5
Strike
65
65
Last Price1.38Apr 14, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest5
Last Price-
Change
-
Bid40
Ask44.4
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price40.72Apr 28, 2025
Change
00%
Bid39.3
Ask43.8
volume0
Intrest7
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price39.75Apr 28, 2025
Change
00%
Bid38
Ask42.6
volume0
Intrest7
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask41.8
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price42.5Apr 01, 2025
Change
00%
Bid36.2
Ask40.7
volume0
Intrest1
Strike
70
70
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid35
Ask39.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price36.16Apr 28, 2025
Change
00%
Bid34
Ask38.4
volume0
Intrest7
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price34.91Apr 28, 2025
Change
00%
Bid33.8
Ask37.5
volume0
Intrest7
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price33.95Apr 28, 2025
Change
00%
Bid32
Ask36.5
volume0
Intrest7
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask35.5
volume0
Intrest0
Strike
75
75
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest7
Last Price32.24Apr 28, 2025
Change
00%
Bid30.2
Ask34.5
volume0
Intrest7
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask33.5
volume0
Intrest0
Strike
77
77
Last Price1.78Apr 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid28.6
Ask32.5
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask31.8
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price28.22Apr 28, 2025
Change
00%
Bid26.1
Ask30.9
volume0
Intrest8
Strike
80
80
Last Price0.63Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price27.15Apr 28, 2025
Change
00%
Bid25.1
Ask30
volume0
Intrest16
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price26.21Apr 28, 2025
Change
00%
Bid24.1
Ask28.9
volume0
Intrest16
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price25.33Apr 28, 2025
Change
00%
Bid23.5
Ask28
volume0
Intrest8
Strike
83
83
Last Price0.6Apr 25, 2025
Change
00%
Bid0.05
Ask1.05
volume0
Intrest5
Last Price-
Change
-
Bid22.3
Ask27
volume0
Intrest0
Strike
84
84
Last Price0.5Apr 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest26
Last Price10.3Apr 22, 2025
Change
00%
Bid21.1
Ask26
volume0
Intrest2
Strike
85
85
Last Price0.35Apr 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest34
Last Price-
Change
-
Bid20.3
Ask25
volume0
Intrest0
Strike
86
86
Last Price4Apr 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price10.3Apr 16, 2025
Change
00%
Bid19.6
Ask24
volume0
Intrest3
Strike
87
87
Last Price4Apr 22, 2025
Change
00%
Bid0.1
Ask5
volume0
Intrest5
Last Price-
Change
-
Bid18.8
Ask22.8
volume0
Intrest0
Strike
88
88
Last Price6.21Apr 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest47
Last Price13.25Apr 25, 2025
Change
00%
Bid18.2
Ask21.9
volume0
Intrest2
Strike
89
89
Last Price1.13Apr 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Last Price19Apr 28, 2025
Change
00%
Bid16.5
Ask21.2
volume0
Intrest33
Strike
90
90
Last Price0.7Apr 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest42
Last Price7Apr 17, 2025
Change
00%
Bid15.5
Ask20.1
volume0
Intrest8
Strike
91
91
Last Price1.35Apr 25, 2025
Change
00%
Bid0.05
Ask2.45
volume0
Intrest60
Last Price-
Change
-
Bid14.6
Ask19.5
volume0
Intrest0
Strike
92
92
Last Price1.62Apr 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest73
Last Price10.45Apr 25, 2025
Change
00%
Bid13.5
Ask18.3
volume0
Intrest2
Strike
93
93
Last Price6.98Apr 17, 2025
Change
00%
Bid0.5
Ask2.7
volume0
Intrest3
Last Price-
Change
-
Bid13
Ask17.4
volume0
Intrest0
Strike
94
94
Last Price4.19Apr 23, 2025
Change
00%
Bid0.35
Ask1.4
volume0
Intrest12
Last Price11.5Apr 28, 2025
Change
00%
Bid12.4
Ask16.5
volume0
Intrest20
Strike
95
95
Last Price1.7Apr 28, 2025
Change
00%
Bid0.1
Ask3.2
volume0
Intrest27
Last Price9Apr 24, 2025
Change
00%
Bid11.5
Ask15.7
volume0
Intrest3
Strike
96
96
Last Price1.75Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest62
Last Price7.13Apr 23, 2025
Change
00%
Bid10.7
Ask14.7
volume0
Intrest4
Strike
97
97
Last Price6.8Apr 15, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid10.1
Ask14
volume0
Intrest0
Strike
98
98
Last Price2.4Apr 28, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest6
Last Price10.2Apr 28, 2025
Change
00%
Bid9.3
Ask13.3
volume0
Intrest78
Strike
99
99
Last Price4.5Apr 25, 2025
Change
00%
Bid0.4
Ask3.6
volume0
Intrest5
Last Price7.4Apr 28, 2025
Change
00%
Bid8.6
Ask12.7
volume0
Intrest7
Strike
100
100
Last Price2Apr 28, 2025
Change
00%
Bid0.25
Ask5
volume0
Intrest27
Last Price5.5Apr 25, 2025
Change
00%
Bid7.9
Ask11.7
volume0
Intrest20
Strike
101
101
Last Price-
Change
-
Bid0.35
Ask3.7
volume0
Intrest0
Last Price6.51Apr 25, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest5
Strike
102
102
Last Price3Apr 28, 2025
Change
00%
Bid1.7
Ask4.3
volume0
Intrest50
Last Price7Apr 11, 2025
Change
00%
Bid6.5
Ask10.4
volume0
Intrest1
Strike
103
103
Last Price4.45Apr 28, 2025
Change
00%
Bid0.8
Ask5.4
volume0
Intrest1
Last Price4.78Apr 25, 2025
Change
00%
Bid5.5
Ask8.1
volume0
Intrest2
Strike
104
104
Last Price3.4Apr 28, 2025
Change
00%
Bid1.8
Ask3.5
volume0
Intrest82
Last Price6.1Apr 28, 2025
Change
00%
Bid5.2
Ask8.8
volume0
Intrest9
Strike
105
105
Last Price13.7Apr 11, 2025
Change
00%
Bid2.05
Ask6.2
volume0
Intrest2
Last Price9.7Apr 09, 2025
Change
00%
Bid4.1
Ask7.9
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid2.4
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask8.1
volume0
Intrest0
Strike
107
107
Last Price7Apr 28, 2025
Change
00%
Bid2.6
Ask7.2
volume0
Intrest1
Last Price3.76Apr 25, 2025
Change
00%
Bid3.2
Ask7.2
volume0
Intrest3
Strike
108
108
Last Price-
Change
-
Bid4
Ask7.5
volume0
Intrest0
Last Price4.3Apr 14, 2025
Change
00%
Bid2.7
Ask6.9
volume0
Intrest3
Strike
109
109
Last Price13.6Apr 14, 2025
Change
00%
Bid3.5
Ask7.4
volume0
Intrest2
Last Price4.13Apr 28, 2025
Change
00%
Bid2.25
Ask4.8
volume0
Intrest106
Strike
110
110
Last Price25.4Apr 04, 2025
Change
00%
Bid4.7
Ask9
volume0
Intrest3
Last Price3.43Apr 28, 2025
Change
00%
Bid2.35
Ask5
volume0
Intrest9
Strike
111
111
Last Price-
Change
-
Bid4.5
Ask8.8
volume0
Intrest0
Last Price1.5Apr 28, 2025
Change
00%
Bid1.5
Ask5.7
volume0
Intrest2
Strike
112
112
Last Price-
Change
-
Bid5
Ask9
volume0
Intrest0
Last Price1.85Apr 24, 2025
Change
00%
Bid1.2
Ask3.6
volume0
Intrest20
Strike
113
113
Last Price25.65Apr 07, 2025
Change
00%
Bid6
Ask10.5
volume0
Intrest8
Last Price2.1Apr 28, 2025
Change
00%
Bid1.3
Ask4.4
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid6.8
Ask9.9
volume0
Intrest0
Last Price2.52Apr 28, 2025
Change
00%
Bid1.65
Ask3.3
volume0
Intrest200
Strike
115
115
Last Price-
Change
-
Bid7
Ask11.8
volume0
Intrest0
Last Price1.31Apr 24, 2025
Change
00%
Bid0.2
Ask2.7
volume0
Intrest35
Strike
116
116
Last Price-
Change
-
Bid8
Ask12
volume0
Intrest0
Last Price0.64Apr 24, 2025
Change
00%
Bid0.1
Ask4.2
volume0
Intrest3
Strike
117
117
Last Price-
Change
-
Bid8.5
Ask12.7
volume0
Intrest0
Last Price1.7Apr 28, 2025
Change
00%
Bid0.05
Ask3.2
volume0
Intrest52
Strike
118
118
Last Price-
Change
-
Bid9.5
Ask13.4
volume0
Intrest0
Last Price6.6Apr 09, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest17
Strike
119
119
Last Price-
Change
-
Bid10.1
Ask13.8
volume0
Intrest0
Last Price1.42Apr 28, 2025
Change
00%
Bid0.1
Ask3.6
volume0
Intrest28
Strike
120
120
Last Price-
Change
-
Bid11
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.05
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid12
Ask15.8
volume0
Intrest0
Last Price1.2Apr 28, 2025
Change
00%
Bid0.3
Ask2.3
volume0
Intrest50
Strike
122
122
Last Price-
Change
-
Bid12.7
Ask16.6
volume0
Intrest0
Last Price4.06Apr 09, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid13.9
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid14.5
Ask18
volume0
Intrest0
Last Price0.78Apr 15, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest89
Strike
125
125
Last Price-
Change
-
Bid15.5
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid16.5
Ask20.1
volume0
Intrest0
Last Price1.75Apr 07, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid17.4
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid18.2
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid19.1
Ask22.6
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid0.1
Ask1.35
volume0
Intrest131
Strike
130
130
Last Price27.88Mar 19, 2025
Change
00%
Bid20.1
Ask23.5
volume0
Intrest0
Last Price0.15Apr 28, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest72
Strike
135
135
Last Price-
Change
-
Bid25.4
Ask28.7
volume0
Intrest0
Last Price1.38Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid29.7
Ask33.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid34.5
Ask38.3
volume0
Intrest0
Last Price0.25Apr 25, 2025
Change
00%
Bid0.05
Ask2.15
volume0
Intrest22
Strike
150
150
Last Price41.83Apr 28, 2025
Change
00%
Bid39.5
Ask43.3
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price46.77Apr 28, 2025
Change
00%
Bid44.6
Ask48.3
volume0
Intrest0