$88.32
-16.02-15.35%
近くで: -
$88.32
0.000.00%
時間外: 4:23 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) 株価情報, オプションチェーン
オプションチェーンは、FTAI Aviationの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、FTAI Aviationの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid21.3
Ask24.9
volume0
Intrest0
Strike
65
65
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest156
Last Price-
Change
-
Bid18.3
Ask21.9
volume0
Intrest0
Strike
68
68
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest20
Last Price-
Change
-
Bid17.3
Ask20.9
volume0
Intrest0
Strike
69
69
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest20
Last Price-
Change
-
Bid16.5
Ask19.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask18.9
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price19.29Apr 04, 2025
Change
-
Bid14.3
Ask17.9
volume1
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask16.9
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask15.9
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price14.7Apr 04, 2025
Change
-
Bid11.3
Ask14.8
volume1
Intrest0
Strike
75
75
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest5
Last Price-
Change
-
Bid10.3
Ask13.9
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask12.9
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price11.7Apr 04, 2025
Change
-
Bid8.3
Ask11.8
volume1
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask10.9
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid6.3
Ask9.9
volume0
Intrest0
Strike
80
80
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest5
Last Price-
Change
-
Bid5.3
Ask8.9
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid4.9
Ask7.9
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask6.9
volume0
Intrest0
Strike
83
83
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid2.35
Ask5.9
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid1.35
Ask4.9
volume0
Intrest0
Strike
85
85
Last Price0.83Apr 04, 2025
Change
1.3461.75%
Bid-
Ask1.15
volume3
Intrest5
Last Price2.5Apr 04, 2025
Change
-
Bid0.35
Ask3.3
volume8
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price1.9Apr 04, 2025
Change
-
Bid0.05
Ask2.35
volume1
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.11Apr 03, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
88
88
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
-
Bid-
Ask0.1
volume5
Intrest0
Strike
89
89
Last Price1.15Apr 04, 2025
Change
-
Bid0.25
Ask2.55
volume10
Intrest0
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Strike
90
90
Last Price1.47Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.15
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
92
92
Last Price0.23Mar 31, 2025
Change
00%
Bid1
Ask6
volume0
Intrest2
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask2.15
volume10
Intrest0
Strike
93
93
Last Price-
Change
-
Bid2
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
94
94
Last Price2.5Apr 04, 2025
Change
2.31150%
Bid4.2
Ask8
volume300
Intrest300
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
95
95
Last Price6.4Apr 04, 2025
Change
6.23100%
Bid4
Ask8.8
volume1
Intrest21
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
96
96
Last Price3Apr 04, 2025
Change
2.751100%
Bid5
Ask10
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
97
97
Last Price0.51Mar 31, 2025
Change
00%
Bid6
Ask11
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid8
Ask13
volume0
Intrest0
Last Price13.71Apr 01, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Strike
100
100
Last Price13.08Apr 04, 2025
Change
12.031145.71%
Bid9
Ask14
volume8
Intrest54
Last Price0.04Apr 04, 2025
Change
2.4198.37%
Bid-
Ask2.15
volume12
Intrest13
Strike
101
101
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Last Price11.7Apr 02, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest0
Strike
102
102
Last Price12.41Apr 04, 2025
Change
11.411141%
Bid11
Ask16
volume22
Intrest21
Last Price2.43Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
103
103
Last Price14.39Apr 04, 2025
Change
11.5397.92%
Bid12
Ask17
volume5
Intrest6
Last Price2Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
104
104
Last Price1.15Mar 31, 2025
Change
00%
Bid13
Ask18
volume0
Intrest2
Last Price9.31Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
105
105
Last Price16.13Apr 04, 2025
Change
14.55920.89%
Bid14
Ask18.9
volume36
Intrest71
Last Price5.9Mar 10, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest3
Strike
106
106
Last Price18Apr 04, 2025
Change
14.79460.75%
Bid15
Ask19.9
volume5
Intrest11
Last Price15.5Mar 05, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest1
Strike
107
107
Last Price2.43Apr 02, 2025
Change
00%
Bid16
Ask21
volume0
Intrest55
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
108
108
Last Price6.6Apr 03, 2025
Change
00%
Bid17
Ask22
volume0
Intrest21
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
109
109
Last Price21.6Apr 04, 2025
Change
17.2390.91%
Bid18
Ask23
volume4
Intrest7
Last Price0.13Apr 03, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest4
Strike
110
110
Last Price23Apr 04, 2025
Change
15.1191.14%
Bid19
Ask23.9
volume5
Intrest349
Last Price0.35Apr 03, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest2
Strike
111
111
Last Price-
Change
-
Bid20
Ask25
volume0
Intrest0
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest5
Strike
112
112
Last Price6.91Apr 03, 2025
Change
00%
Bid21
Ask26
volume0
Intrest6
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest9
Strike
113
113
Last Price-
Change
-
Bid22
Ask27
volume0
Intrest0
Last Price4.51Apr 02, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Strike
114
114
Last Price10.1Apr 03, 2025
Change
00%
Bid23
Ask28
volume0
Intrest2
Last Price0.66Apr 04, 2025
Change
1.0862.07%
Bid-
Ask2.15
volume1
Intrest233
Strike
115
115
Last Price-
Change
-
Bid24
Ask29
volume0
Intrest0
Last Price2.46Apr 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest27
Strike
116
116
Last Price3.75Feb 20, 2025
Change
00%
Bid25
Ask30
volume0
Intrest4
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest105
Strike
117
117
Last Price-
Change
-
Bid26
Ask31
volume0
Intrest0
Last Price1.6Apr 02, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest62
Strike
118
118
Last Price-
Change
-
Bid27
Ask32
volume0
Intrest0
Last Price1.8Apr 02, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid28
Ask33
volume0
Intrest0
Last Price0.16Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest547
Strike
120
120
Last Price16.1Mar 21, 2025
Change
00%
Bid29
Ask34
volume0
Intrest0
Last Price0.78Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
121
121
Last Price-
Change
-
Bid30
Ask35
volume0
Intrest0
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1223
Strike
122
122
Last Price-
Change
-
Bid31
Ask36
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
0.133.33%
Bid-
Ask2.15
volume1
Intrest5
Strike
123
123
Last Price20.34Mar 18, 2025
Change
00%
Bid32
Ask37
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
124
124
Last Price33Apr 04, 2025
Change
27.35484.07%
Bid33
Ask38
volume1
Intrest0
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest46
Strike
125
125
Last Price-
Change
-
Bid34
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid35
Ask40
volume0
Intrest0
Last Price4.5Mar 06, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest7
Strike
127
127
Last Price-
Change
-
Bid36
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid37
Ask42
volume0
Intrest0
Last Price1.72Mar 07, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest88
Strike
129
129
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Last Price1.25Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
130
130
Last Price18Mar 28, 2025
Change
00%
Bid39
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid40
Ask45
volume0
Intrest0
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
132
132
Last Price-
Change
-
Bid41
Ask46
volume0
Intrest0
Last Price18.94Feb 26, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid42
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask3
volume0
Intrest6
Strike
135
135
Last Price-
Change
-
Bid44
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid45
Ask50
volume0
Intrest0
Last Price12Feb 24, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid46
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
138
138
Last Price27.7Mar 04, 2025
Change
00%
Bid47
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid48
Ask53
volume0
Intrest0
Last Price0.78Apr 03, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid49
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid50
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid51
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
143
143
Last Price45.4Mar 10, 2025
Change
00%
Bid52
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid53
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
145
145
Last Price16.5Feb 21, 2025
Change
00%
Bid54
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid55
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid56
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid57
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid58
Ask63
volume0
Intrest0
Last Price2.42Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid59
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid61.5
Ask66.5
volume0
Intrest0
Last Price9.7Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid64
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid66.5
Ask71.5
volume0
Intrest0
Last Price7.7Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
160
160
Last Price51.72Mar 31, 2025
Change
00%
Bid69
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid71.5
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid74
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid76.5
Ask81.5
volume0
Intrest0
Last Price2.91Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid79
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid81.5
Ask86.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
175
175
Last Price-
Change
-
Bid84
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid89
Ask94
volume0
Intrest0
Last Price1.86Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid94
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid99
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid104
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid109
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid114
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid119
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid124
Ask129
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid129
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid134
Ask139
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid139
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid144
Ask149
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved