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: 5:14PM

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
$ 0.515
(78.26%)
22.97M
CNTMConnectM Technology Solutions Inc
$ 1.15
(22.80%)
3.44M
AMODAlpha Modus Holdings Inc
$ 4.13
(14.09%)
989.74k
ABNBAirbnb Inc
$ 159.02
(12.75%)
3.38M
ROKURoku Inc
$ 96.6901
(11.39%)
3.08M
BLACBellevue Life Sciences Acquisition Corporation
$ 4.75
(-32.62%)
8.48k
HCTIHealthcare Triangle Inc
$ 0.4718
(-19.24%)
1.3M
BSLKBolt Projects Holdings Inc
$ 0.9944
(-19.15%)
7.17M
AENTAlliance Entertainment Holding Corporation
$ 4.29
(-17.18%)
6.23k
APTOAptose Biosciences Inc
$ 0.17495
(-16.17%)
1.03M
VRPXVirpax Pharmaceuticals Inc
$ 0.515
(78.26%)
22.97M
MGOLMGO Global Inc
$ 0.8426
(-0.28%)
9.73M
BSLKBolt Projects Holdings Inc
$ 0.9944
(-19.15%)
7.17M
MBRXMoleculin Biotech Inc
$ 1.1399
(-10.24%)
6.1M
ADTXAditxt Inc
$ 0.0717
(-4.27%)
5.52M