ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTAI Aviation Ltd

FTAI Aviation Ltd (FTAI)

107.92
-6.79
(-5.92%)
At close: February 13 4:00PM
108.00
0.08
( 0.07% )
After Hours: 4:43PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
98.007.5012.5023.2010.000.000.00 %01-
99.006.5011.207.908.850.000.00 %05-
100.005.6010.5017.108.050.000.00 %081-
101.004.709.5012.007.100.000.00 %084-
102.004.008.805.606.400.000.00 %02-
103.004.407.409.905.900.000.00 %013-
104.003.705.0011.224.350.000.00 %031-
105.002.954.507.953.725-7.75-49.36 %21010:28:48
106.002.355.200.003.7750.000.00 %00-
107.002.002.652.002.325-14.72-88.04 %13315:39:37
108.001.502.001.801.75-7.07-79.71 %102115:59:59
109.001.252.551.251.90-8.35-86.98 %362615:37:53
110.000.055.000.952.525-10.54-91.73 %96415:45:18
111.000.251.601.150.925-7.35-86.47 %26615:25:15
112.000.052.151.501.10-8.00-84.21 %201711:34:10
113.000.051.505.500.7750.000.00 %014-
114.000.100.950.250.525-5.75-95.83 %41611:27:07
115.000.100.900.600.50-2.60-81.25 %22612:08:01
116.000.102.450.301.275-2.05-87.23 %4211415:47:39
117.000.051.050.250.55-2.85-91.94 %252615:46:45

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
98.008.201.408.204.800.000.00 %01-
99.000.311.400.310.8550.000.00 %06-
100.000.101.500.400.800.000.00 %092-
101.000.051.550.650.800.000.00 %04-
102.000.102.750.401.4250.000.00 %020-
103.000.300.700.600.500.1533.33 %61114:39:38
104.000.450.903.380.6750.000.00 %03-
105.000.401.650.991.0250.59147.50 %147215:10:13
106.000.051.201.550.625-1.95-55.71 %16715:13:20
107.000.251.651.500.950.80114.29 %22014:00:43
108.001.502.201.901.85-1.50-44.12 %5620314:07:26
109.001.703.102.842.401.84184.00 %286414:30:07
110.000.704.502.652.601.37107.03 %132915:30:13
111.002.106.003.854.052.39163.70 %21313:03:09
112.003.906.704.805.303.85405.26 %413615:49:32
113.003.808.006.005.904.25242.86 %272313:19:04
114.004.007.502.795.75-0.16-5.42 %2809:47:42
115.005.109.507.007.303.90125.81 %33132614:13:37
116.005.5010.202.787.850.000.00 %01,032-
117.006.9011.506.059.204.04201.00 %52510:47:09

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
VRPXVirpax Pharmaceuticals Inc
$ 0.5575
(92.97%)
17.28M
CNTMConnectM Technology Solutions Inc
$ 1.15
(22.80%)
3.26M
AMODAlpha Modus Holdings Inc
$ 4.06
(12.15%)
566.39k
DOMHDominari Holdings Inc
$ 14.55
(11.92%)
582.56k
ABNBAirbnb Inc
$ 157.78
(11.87%)
3.1M
BLACBellevue Life Sciences Acquisition Corporation
$ 5.4923
(-22.10%)
3.5k
AUUDAuddia Inc
$ 0.4353
(-20.61%)
232.35k
AENTAlliance Entertainment Holding Corporation
$ 4.20
(-18.92%)
3.11k
IFRXInflaRx NV
$ 2.27
(-15.93%)
52.69k
HCTIHealthcare Triangle Inc
$ 0.4973
(-14.88%)
1.29M
VRPXVirpax Pharmaceuticals Inc
$ 0.555
(92.11%)
17.27M
MGOLMGO Global Inc
$ 0.86
(1.78%)
8.46M
BSLKBolt Projects Holdings Inc
$ 1.15
(-6.50%)
4.93M
MBRXMoleculin Biotech Inc
$ 1.19
(-6.30%)
4.39M
ADTXAditxt Inc
$ 0.0724
(-3.34%)
4.13M