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
108.3358
0.4158
( 0.39% )
After Hours: 4:30PM

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
$ 0.4749
(65.87%)
9.17M
GMHSGamehaus Holdings Inc
$ 2.26
(34.36%)
173.29k
QQAInvesco QQQ Income Advantage ETF
$ 64.45
(24.21%)
150
CNTMConnectM Technology Solutions Inc
$ 1.1299
(22.82%)
2.56M
MBRXMoleculin Biotech Inc
$ 1.49
(16.41%)
3.11M
AUUDAuddia Inc
$ 0.45
(-19.20%)
178.05k
IFRXInflaRx NV
$ 2.19
(-19.19%)
50.86k
AENTAlliance Entertainment Holding Corporation
$ 4.20
(-17.00%)
2.58k
BLACBellevue Life Sciences Acquisition Corporation
$ 6.10
(-13.48%)
1.47k
PEVPhoenix Motor Inc
$ 0.445
(-12.76%)
1.39M
VRPXVirpax Pharmaceuticals Inc
$ 0.4749
(65.87%)
9.17M
MGOLMGO Global Inc
$ 0.875
(4.79%)
5.54M
BSLKBolt Projects Holdings Inc
$ 1.1002
(-10.41%)
3.57M
MBRXMoleculin Biotech Inc
$ 1.49
(16.41%)
3.11M
ADTXAditxt Inc
$ 0.0721
(-1.90%)
2.79M