NYSE - Nasdaq Real Time Price USD
AAR Corp. (AIR)
61.25
-0.13
(-0.21%)
As of 11:36:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR250516C00040000 | 4/7/2025 10:11 AM | 40 | 10.40 | 17.90 | 21.60 | 0.00 | 0.00% | - | 1 | 302.73% |
| AIR250516C00045000 | 5/12/2025 10:19 AM | 45 | 16.20 | 14.20 | 17.70 | 0.00 | 0.00% | 1 | 4 | 349.80% |
| AIR250516C00050000 | 4/22/2025 1:05 PM | 50 | 2.87 | 9.60 | 13.30 | 0.00 | 0.00% | 1 | 4 | 146.09% |
| AIR250516C00055000 | 5/12/2025 2:54 PM | 55 | 6.15 | 4.20 | 7.90 | 0.00 | 0.00% | 1 | 42 | 191.99% |
| AIR250516C00060000 | 5/14/2025 9:41 AM | 60 | 1.50 | 1.15 | 1.95 | -0.25 | -14.29% | 45 | 41 | 55.86% |
| AIR250516C00065000 | 5/13/2025 10:03 AM | 65 | 0.19 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 185 | 58.89% |
| AIR250516C00070000 | 5/13/2025 2:45 PM | 70 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 157 | 69.53% |
| AIR250516C00075000 | 3/27/2025 3:41 PM | 75 | 1.35 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 89 | 127.34% |
| AIR250516C00080000 | 3/28/2025 9:32 AM | 80 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| AIR250516C00085000 | 3/27/2025 1:44 PM | 85 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 230.47% |
| AIR250516C00090000 | 3/19/2025 2:07 PM | 90 | 0.32 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 19 | 252.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIR250516P00035000 | 4/7/2025 12:19 PM | 35 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 356.25% |
| AIR250516P00040000 | 4/9/2025 1:21 PM | 40 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 307.42% |
| AIR250516P00045000 | 4/24/2025 10:16 AM | 45 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 18 | 215.63% |
| AIR250516P00050000 | 5/2/2025 9:30 AM | 50 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 336 | 153.91% |
| AIR250516P00055000 | 5/6/2025 11:40 AM | 55 | 0.37 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 140 | 94.73% |
| AIR250516P00060000 | 5/12/2025 1:36 PM | 60 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 16 | 45.80% |
| AIR250516P00065000 | 4/14/2025 1:00 PM | 65 | 10.90 | 1.95 | 5.20 | 0.00 | 0.00% | 6 | 0 | 129.49% |
| AIR250516P00070000 | 4/3/2025 10:40 AM | 70 | 16.50 | 12.30 | 14.40 | 0.00 | 0.00% | 2 | 0 | 349.41% |
| AIR250516P00075000 | 1/17/2025 2:28 PM | 75 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DCO Ducommun Incorporated
65.77
-0.44%
ATRO Astronics Corporation
29.84
+0.18%
HXL Hexcel Corporation
54.49
+1.70%
VSEC VSE Corporation
130.65
-1.43%
SARO StandardAero, Inc.
30.25
+1.34%
TGI Triumph Group, Inc.
25.64
-0.04%
CW Curtiss-Wright Corporation
404.19
+2.29%
DRS Leonardo DRS, Inc.
40.52
-0.30%
CDRE Cadre Holdings, Inc.
35.34
-1.86%
HEI-A HEICO Corporation
213.49
+0.37%