$44.32 -0.27 (-0.61%) AerCap Holdings N.V. - NYSE

Sep. 17, 2014 | 04:06 PM
Last Trade: 44.32
Trade Time: Sep 17 04:06 PM Eastern Daylight Time
Change: -0.27 (-0.61%)
Prev Close: 44.59
Open: 44.75
Bid: 44.32
Ask: 44.33
Options:

Call Options: AER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 AER1420I22.5 21.60 0.00 21.30 140.0 23.30 441.0 0.0 0
25.00 AER1420I25 17.60 0.00 17.20 5.0 21.60 21.0 0.0 0
27.50 AER1420I27.5 14.70 0.00 14.70 5.0 19.00 5.0 0.0 0
30.00 AER1420I30 12.60 0.00 12.30 5.0 16.60 5.0 0.0 0
32.50 AER1420I32.5 10.60 0.00 9.70 90.0 14.00 105.0 0.0 0
35.00 AER1420I35 7.90 0.00 7.40 90.0 11.60 90.0 0.0 0
37.50 AER1420I37.5 5.30 0.00 5.60 121.0 8.30 101.0 0.0 0
40.00 AER1420I40 4.30 0.00 3.20 131.0 5.70 125.0 0.0 0
42.50 AER1420I42.5 3.66 1.71 1.50 234.0 2.30 296.0 15.0 39
45.00 AER1420I45 0.80 0.00 0.15 173.0 0.25 71.0 7.0 3,467
47.50 AER1420I47.5 0.16 0.00 0.05 105.0 0.30 328.0 4.0 464
50.00 AER1420I50 0.05 0.00 0.05 1.0 0.20 241.0 8.0 347
52.50 AER1420I52.5 0.41 -0.09 0.05 11.0 0.25 62.0 10.0 12
55.00 AER1420I55 0.25 0.00 0.05 11.0 0.30 72.0 0.0 0
57.50 AER1420I57.5 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
60.00 AER1420I60 0.25 0.00 0.10 10.0 0.25 62.0 0.0 0
62.50 AER1420I62.5 5.00 0.00 0.00 0.0 5.00 36.0 0.0 0
65.00 AER1420I65 0.25 0.00 0.05 10.0 0.30 72.0 0.0 0

Put Options: AER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 AER1420U22.5 0.25 0.00 0.00 0.0 0.30 61.0 0.0 0
25.00 AER1420U25 0.25 0.00 0.00 0.0 0.30 62.0 0.0 0
27.50 AER1420U27.5 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
30.00 AER1420U30 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
32.50 AER1420U32.5 0.25 0.00 0.00 0.0 0.30 32.0 0.0 0
35.00 AER1420U35 0.25 0.00 0.05 10.0 0.30 102.0 0.0 0
37.50 AER1420U37.5 0.25 0.00 0.10 1.0 0.30 112.0 0.0 0
40.00 AER1420U40 0.10 -0.15 0.05 10.0 0.50 411.0 4.0 4
42.50 AER1420U42.5 0.20 -0.10 0.05 10.0 0.30 549.0 8.0 122
45.00 AER1420U45 0.60 0.00 0.80 132.0 1.00 92.0 14.0 693
47.50 AER1420U47.5 0.95 -1.10 2.50 530.0 4.00 516.0 1.0 107
50.00 AER1420U50 2.90 -1.70 4.90 601.0 6.10 298.0 30.0 67
52.50 AER1420U52.5 6.00 0.00 6.00 90.0 10.00 90.0 0.0 0
55.00 AER1420U55 8.10 0.00 8.40 101.0 12.40 90.0 0.0 0
57.50 AER1420U57.5 10.50 0.00 10.90 21.0 15.20 5.0 0.0 0
60.00 AER1420U60 13.10 0.00 13.40 10.0 17.90 20.0 0.0 0
62.50 AER1420U62.5 14.30 0.00 14.30 17.0 19.30 15.0 0.0 0
65.00 AER1420U65 19.20 0.00 19.30 291.0 21.20 93.0 0.0 0