Log in
NYSE:AER

AerCap Options Chain and Prices

$26.53
-1.84 (-6.49 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$26.45
Now: $26.53
$28.19
50-Day Range
$26.93
MA: $29.88
$32.87
52-Week Range
$10.42
Now: $26.53
$64.86
Volume3.22 million shs
Average Volume1.72 million shs
Market Capitalization$3.49 billion
P/E Ratio3.15
Dividend YieldN/A
Beta2.1

Options Chain

AerCap (NYSE:AER) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$85.00$0.075Call0000
(+0)
1.796560.018260
10/16/2020$80.00$0.075Call0000
(+0)
1.720770.018880
10/16/2020$75.00$0.075Call0001
(+0)
1.639140.0196080
10/16/2020$70.00$0.075Call0000
(+0)
1.550740.0204770
10/16/2020$67.50$0.075Call0004
(+0)
1.503650.0209790
10/16/2020$65.00$0.075Call0001
(+0)
1.484770.0242310
10/16/2020$62.50$0.075Call0002
(+0)
1.402770.022160
10/16/2020$60.00$0.075Call000400
(+0)
1.348570.0228630
10/16/2020$57.50$0.100Call00094
(+0)
1.346830.0295870
10/16/2020$55.00$0.075Call00022
(+0)
1.231240.024580
10/16/2020$52.50$0.075Call00015
(+0)
1.167440.0256490
10/16/2020$50.00$0.075Call00049
(+0)
1.099660.0269110
10/16/2020$47.50$0.100Call00029
(+0)
1.074970.0353660
10/16/2020$45.00$0.100Call000558
(+0)
0.995105
(+0.092262)
0.0376140
10/16/2020$42.50$0.050Call0002520
(+0)
0.81375
(+0.069287)
0.0239760
10/16/2020$40.00$0.075Call202462
(+0)
0.7759150.0357051
10/16/2020$37.50$0.100Call000147
(+0)
0.713192
(+0.101483)
0.0491820
10/16/2020$35.00$0.075Call606512
(+0)
0.567568
(-0.033155)
0.0461362
10/16/2020$32.50$0.225Call1136053646
(+1)
0.575388
(-0.0195)
0.1163414
10/16/2020$30.00$0.600Call7922594911553
(+2)
0.589307
(-0.032109)
0.25108363
10/16/2020$27.50$1.375Call752449261
(+10)
0.609927
(-0.11157)
0.44918722
10/16/2020$25.00$2.625Call25369184375
(-2)
0.61699
(-0.124607)
0.6676486
10/16/2020$22.50$4.550Call00068
(+0)
0.699588
(-0.147462)
0.8283170
10/16/2020$20.00$6.700Call00011
(+0)
0.727564
(-0.627716)
0.9336050
10/16/2020$17.50$9.150Call000174
(+0)
0.922541
(-0.685599)
0.9604890
10/16/2020$15.00$11.550Call0003
(+0)
0.901648
(-1.01174)
0.9919910
10/16/2020$12.50$14.050Call0000
(+0)
1.1637
(-1.66686)
0.9937240
10/16/2020$10.00$16.550Call0000
(+0)
1.49395
(-2.14107)
0.9948420
10/16/2020$7.50$19.000Call0000
(+0)
0
10/16/2020$5.00$21.500Call0000
(+0)
0
10/16/2020$2.50$24.000Call0000
(+0)
0
10/16/2020$85.00$58.450Put0000
(+0)
0.00
10/16/2020$80.00$53.450Put0000
(+0)
0.00
10/16/2020$75.00$48.000Put0000
(+0)
0.00
10/16/2020$70.00$42.950Put0000
(+0)
0.00
10/16/2020$67.50$40.900Put0000
(+0)
0.00
10/16/2020$65.00$38.450Put0000
(+0)
0.00
10/16/2020$62.50$36.050Put0000
(+0)
1.44031
(-0.730431)
-0.9770070
10/16/2020$60.00$33.550Put0000
(+0)
1.38086
(-0.692811)
-0.976340
10/16/2020$57.50$31.050Put0000
(+0)
1.3207
(-0.496447)
-0.9753450
10/16/2020$55.00$28.450Put0000
(+0)
0.00
10/16/2020$52.50$25.900Put00022
(+0)
0.00
10/16/2020$50.00$23.350Put0000
(+0)
0.00
10/16/2020$47.50$21.050Put0000
(+0)
1.04453
(-0.480009)
-0.9704930
10/16/2020$45.00$18.450Put00013
(+0)
0.00
10/16/2020$42.50$15.900Put00010
(+0)
0.00
10/16/2020$40.00$13.300Put00031
(+0)
0.00
10/16/2020$37.50$10.950Put00046
(+0)
0.00
10/16/2020$35.00$8.500Put00088
(+0)
0.492188
(-0.324859)
-0.9764440
10/16/2020$32.50$6.200Put1200334
(+0)
0.578141
(-0.107148)
-0.8828627
10/16/2020$30.00$4.000Put391915673
(+0)
0.560147
(-0.03786)
-0.76405111
10/16/2020$27.50$2.300Put1667138689
(+1)
0.590518
(-0.027319)
-0.55440541
10/16/2020$25.00$1.050Put311281953
(+0)
0.604971
(-0.053491)
-0.32911
10/16/2020$22.50$0.425Put880264
(+0)
0.644206
(-0.062081)
-0.155512
10/16/2020$20.00$0.175Put70600254
(+0)
0.735187-0.0666888
10/16/2020$17.50$0.075Put0001625
(+0)
0.849596-0.0281440
10/16/2020$15.00$0.000Put0001398
(+0)
0.00
10/16/2020$12.50$0.000Put0006
(+0)
0.00
10/16/2020$10.00$0.000Put00015
(+0)
0.00
10/16/2020$7.50$0.100Put00021
(+0)
2.43547-0.0125430
10/16/2020$5.00$0.100Put0002
(+0)
3.19201-0.0092290
10/16/2020$2.50$0.100Put0000
(+0)
4.5844-0.00580
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.