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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTAI Aviation Ltd

FTAI Aviation Ltd (FTAI)

114.71
-4.80
(-4.02%)
Closed February 12 4:00PM
114.71
0.00
( 0.00% )
Pre Market: 4:01AM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
105.008.1012.5015.7010.300.000.00 %010-
106.007.2011.500.009.350.000.00 %00-
107.006.0010.7016.728.350.000.00 %03-
108.005.6010.008.877.800.000.00 %021-
109.005.307.709.606.500.000.00 %026-
110.003.706.6011.495.153.4442.73 %1642/12/2025
111.004.106.008.505.050.000.00 %06-
112.002.805.009.503.900.505.56 %1182/12/2025
113.002.854.105.503.4750.000.00 %014-
114.001.903.606.002.750.000.00 %6182/12/2025
115.001.853.203.202.525-1.20-27.27 %4242/12/2025
116.000.652.502.351.575-1.85-44.05 %1171012/12/2025
117.000.252.253.101.25-0.50-13.89 %11232/12/2025
118.000.351.802.301.075-1.00-30.30 %20332/12/2025
119.000.351.552.000.95-1.55-43.66 %10872/12/2025
120.000.601.301.250.95-1.15-47.92 %1251182/12/2025
121.000.601.152.200.8750.8562.96 %42222/12/2025
122.000.051.000.050.525-2.00-97.56 %17422/12/2025
123.000.201.951.531.0750.000.00 %023-
124.000.151.050.050.60-1.20-96.00 %61,0652/12/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
105.000.200.500.400.35-1.22-75.31 %6732/12/2025
106.000.154.803.502.4750.000.00 %067-
107.000.152.700.701.4250.000.00 %020-
108.000.204.803.402.500.000.00 %0203-
109.000.551.001.000.775-0.10-9.09 %16492/12/2025
110.000.801.351.281.0750.032.40 %3292/12/2025
111.000.901.451.461.175-2.74-65.24 %492/12/2025
112.001.255.000.953.125-0.58-37.91 %8342/12/2025
113.001.553.301.752.4250.4332.58 %11132/12/2025
114.001.953.502.952.725-2.85-49.14 %532/12/2025
115.002.505.003.103.751.1558.97 %273192/12/2025
116.003.005.502.784.250.186.92 %1121,0082/12/2025
117.003.306.102.014.70-2.74-57.68 %5202/12/2025
118.004.006.503.955.250.000.00 %05-
119.005.005.704.305.35-1.20-21.82 %5832/12/2025
120.005.007.804.426.40-0.33-6.95 %2582/12/2025
121.005.908.900.007.400.000.00 %00-
122.005.5010.107.707.801.0014.93 %112/12/2025
123.006.5010.900.008.700.000.00 %00-
124.007.6012.000.009.800.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
GSATGlobalstar Inc
$ 21.85
(5,362.50%)
283
PEVPhoenix Motor Inc
$ 0.4288
(70.09%)
4.3M
ZURAZura Bio Ltd
$ 2.06
(45.58%)
1
BCOW1895 Bancorp of Wisconsin Inc
$ 13.97
(45.22%)
2
MGOLMGO Global Inc
$ 0.6488
(42.19%)
3M
OMGAOmega Therapeutics Inc
$ 0.1905
(-26.73%)
53.14k
TTDThe Trade Desk Inc
$ 90.70
(-25.80%)
30.7k
AEISAdvanced Energy Industries Inc
$ 85.00
(-23.54%)
2
NKGNNKGen Biotech Inc
$ 0.6615
(-21.42%)
30.72k
LLYVALiberty Media Corporation
$ 61.01
(-20.27%)
115
PEVPhoenix Motor Inc
$ 0.4288
(70.09%)
4.3M
MGOLMGO Global Inc
$ 0.6488
(42.19%)
3M
TIVCTivic Health Systems Inc
$ 0.91
(30.00%)
2M
CYNCYNGN Inc
$ 0.1349
(-10.07%)
1.15M
ADTXAditxt Inc
$ 0.084
(-7.89%)
847.58k