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)

114.71
-4.80
(-4.02%)
At close: 13 February 8:00AM
115.29
0.58
( 0.51% )
After Hours: 11:21AM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
105.008.1012.5015.7010.300.000.00 %010-
106.007.2011.500.009.350.000.00 %00-
107.006.0010.7016.728.350.000.00 %03-
108.005.6010.008.877.800.000.00 %021-
109.005.307.709.606.500.000.00 %026-
110.003.706.6011.495.153.4442.73 %16413/2/2025
111.004.106.008.505.050.000.00 %06-
112.002.805.009.503.900.505.56 %11813/2/2025
113.002.854.105.503.4750.000.00 %014-
114.001.903.606.002.750.000.00 %61813/2/2025
115.001.853.203.202.525-1.20-27.27 %42413/2/2025
116.000.652.502.351.575-1.85-44.05 %11710113/2/2025
117.000.252.253.101.25-0.50-13.89 %112313/2/2025
118.000.351.802.301.075-1.00-30.30 %203313/2/2025
119.000.351.552.000.95-1.55-43.66 %108713/2/2025
120.000.601.301.250.95-1.15-47.92 %12511813/2/2025
121.000.601.152.200.8750.8562.96 %422213/2/2025
122.000.051.000.050.525-2.00-97.56 %174213/2/2025
123.000.201.951.531.0750.000.00 %023-
124.000.151.050.050.60-1.20-96.00 %61,06513/2/2025

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
105.000.200.500.400.35-1.22-75.31 %67313/2/2025
106.000.154.803.502.4750.000.00 %067-
107.000.152.700.701.4250.000.00 %020-
108.000.204.803.402.500.000.00 %0203-
109.000.551.001.000.775-0.10-9.09 %164913/2/2025
110.000.801.351.281.0750.032.40 %32913/2/2025
111.000.901.451.461.175-2.74-65.24 %4913/2/2025
112.001.255.000.953.125-0.58-37.91 %83413/2/2025
113.001.553.301.752.4250.4332.58 %111313/2/2025
114.001.953.502.952.725-2.85-49.14 %5313/2/2025
115.002.505.003.103.751.1558.97 %2731913/2/2025
116.003.005.502.784.250.186.92 %1121,00813/2/2025
117.003.306.102.014.70-2.74-57.68 %52013/2/2025
118.004.006.503.955.250.000.00 %05-
119.005.005.704.305.35-1.20-21.82 %58313/2/2025
120.005.007.804.426.40-0.33-6.95 %25813/2/2025
121.005.908.900.007.400.000.00 %00-
122.005.5010.107.707.801.0014.93 %1113/2/2025
123.006.5010.900.008.700.000.00 %00-
124.007.6012.000.009.800.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MGOLMGO Global Inc
US$ 0.6498
(42.41%)
11.6M
AVGRAvinger Inc
US$ 0.6451
(40.24%)
4.13M
APPApplovin Corporation
US$ 485.50
(27.66%)
2.26M
TIVCTivic Health Systems Inc
US$ 0.8801
(25.73%)
38.81M
BPTHBio Path Holdings Inc
US$ 0.8934
(24.08%)
5.39M
OMGAOmega Therapeutics Inc
US$ 0.173
(-33.46%)
4.05M
TTDThe Trade Desk Inc
US$ 88.9695
(-27.21%)
5.5M
NKGNNKGen Biotech Inc
US$ 0.67
(-20.41%)
2.12M
ATAIATAI Life Sciences NV
US$ 2.10
(-17.65%)
1.21M
WINTWindtree Therapeutics Inc
US$ 0.1422
(-16.40%)
3.05M
TIVCTivic Health Systems Inc
US$ 0.8801
(25.73%)
38.81M
CYNCYNGN Inc
US$ 0.1387
(-7.53%)
31.84M
ADTXAditxt Inc
US$ 0.0849
(-6.91%)
16.4M
HOODRobinhood Markets Inc
US$ 64.50
(15.36%)
14.87M
MGOLMGO Global Inc
US$ 0.6498
(42.41%)
11.6M

Your Recent History

Delayed Upgrade Clock