S&P 500   3,802.10 (-1.23%)
DOW   30,612.23 (-1.05%)
QQQ   325.71 (-0.88%)
AAPL   143.50 (+0.24%)
MSFT   240.02 (+3.31%)
FB   277.44 (-1.63%)
GOOGL   1,851.23 (-2.97%)
AMZN   3,302.59 (-0.71%)
TSLA   885.90 (+0.32%)
NVDA   523.62 (-2.57%)
BABA   263.55 (-0.89%)
CGC   36.71 (+3.35%)
GE   10.82 (-4.16%)
MU   76.69 (-3.55%)
AMD   89.60 (-5.40%)
NIO   59.30 (-1.67%)
T   30.00 (+0.84%)
F   10.87 (-2.86%)
ACB   11.11 (+4.12%)
BA   195.30 (-3.35%)
DIS   163.11 (-3.80%)
NFLX   545.97 (-2.84%)
GILD   65.60 (-1.65%)
S&P 500   3,802.10 (-1.23%)
DOW   30,612.23 (-1.05%)
QQQ   325.71 (-0.88%)
AAPL   143.50 (+0.24%)
MSFT   240.02 (+3.31%)
FB   277.44 (-1.63%)
GOOGL   1,851.23 (-2.97%)
AMZN   3,302.59 (-0.71%)
TSLA   885.90 (+0.32%)
NVDA   523.62 (-2.57%)
BABA   263.55 (-0.89%)
CGC   36.71 (+3.35%)
GE   10.82 (-4.16%)
MU   76.69 (-3.55%)
AMD   89.60 (-5.40%)
NIO   59.30 (-1.67%)
T   30.00 (+0.84%)
F   10.87 (-2.86%)
ACB   11.11 (+4.12%)
BA   195.30 (-3.35%)
DIS   163.11 (-3.80%)
NFLX   545.97 (-2.84%)
GILD   65.60 (-1.65%)
S&P 500   3,802.10 (-1.23%)
DOW   30,612.23 (-1.05%)
QQQ   325.71 (-0.88%)
AAPL   143.50 (+0.24%)
MSFT   240.02 (+3.31%)
FB   277.44 (-1.63%)
GOOGL   1,851.23 (-2.97%)
AMZN   3,302.59 (-0.71%)
TSLA   885.90 (+0.32%)
NVDA   523.62 (-2.57%)
BABA   263.55 (-0.89%)
CGC   36.71 (+3.35%)
GE   10.82 (-4.16%)
MU   76.69 (-3.55%)
AMD   89.60 (-5.40%)
NIO   59.30 (-1.67%)
T   30.00 (+0.84%)
F   10.87 (-2.86%)
ACB   11.11 (+4.12%)
BA   195.30 (-3.35%)
DIS   163.11 (-3.80%)
NFLX   545.97 (-2.84%)
GILD   65.60 (-1.65%)
S&P 500   3,802.10 (-1.23%)
DOW   30,612.23 (-1.05%)
QQQ   325.71 (-0.88%)
AAPL   143.50 (+0.24%)
MSFT   240.02 (+3.31%)
FB   277.44 (-1.63%)
GOOGL   1,851.23 (-2.97%)
AMZN   3,302.59 (-0.71%)
TSLA   885.90 (+0.32%)
NVDA   523.62 (-2.57%)
BABA   263.55 (-0.89%)
CGC   36.71 (+3.35%)
GE   10.82 (-4.16%)
MU   76.69 (-3.55%)
AMD   89.60 (-5.40%)
NIO   59.30 (-1.67%)
T   30.00 (+0.84%)
F   10.87 (-2.86%)
ACB   11.11 (+4.12%)
BA   195.30 (-3.35%)
DIS   163.11 (-3.80%)
NFLX   545.97 (-2.84%)
GILD   65.60 (-1.65%)
Log in
NYSE:FLY

Fly Leasing Options Chain and Prices

$9.57
-0.17 (-1.75 %)
(As of 01/27/2021 10:42 AM ET)
Add
Compare
Today's Range
$9.46
Now: $9.57
$9.57
50-Day Range
$7.69
MA: $9.42
$10.53
52-Week Range
$3.41
Now: $9.57
$19.05
Volume615 shs
Average Volume356,233 shs
Market Capitalization$295.69 million
P/E Ratio2.57
Dividend YieldN/A
Beta1.42

Options Chain

Fly Leasing (NYSE:FLY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$20.00$0.025Call000165
(+0)
1.29777
(+0.041059)
0.0229920
2/19/2021$17.50$0.050Call00032
(+0)
1.22877
(+0.041457)
0.0443790
2/19/2021$15.00$0.075Call000369
(-44)
1.05148
(+0.039656)
0.0712510
2/19/2021$12.50$0.175Call257203321206
(-21)
0.890885
(-0.033002)
0.16411519
2/19/2021$10.00$0.700Call237161596
(+12)
0.816923
(-0.01268)
0.4917057
2/19/2021$7.50$2.400Call000460
(+0)
0.9696670.8801140
2/19/2021$5.00$4.900Call00047
(+0)
1.99681
(-0.996327)
0.9404280
2/19/2021$2.50$7.450Call0000
(+0)
4.04610.9663430
2/19/2021$20.00$0.000Put0000
(+0)
0.00
2/19/2021$17.50$8.250Put0000
(+0)
2.12784
(+0.024894)
-0.7933510
2/19/2021$15.00$5.700Put0000
(+0)
1.6955
(-0.049435)
-0.7818510
2/19/2021$12.50$3.275Put0002
(+0)
1.35303
(+0.489018)
-0.7111780
2/19/2021$10.00$0.925Put10100549
(+58)
0.775969
(-0.007429)
-0.5124961
2/19/2021$7.50$0.150Put000290
(+0)
0.956302
(+0.053316)
-0.1148920
2/19/2021$5.00$0.000Put000108
(+0)
0.00
2/19/2021$2.50$0.025Put0005
(+0)
2.62022
(+0.029949)
-0.0087180
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 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.