American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00007500 | 2024-05-06 2:56PM EDT | 7.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 300 | 3 | 0.00% |
| AAL240510C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 306 | 0.00% |
| AAL240510C00011000 | 2024-05-06 10:05AM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| AAL240510C00011500 | 2024-05-06 1:47PM EDT | 11.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAL240510C00012000 | 2024-05-06 2:01PM EDT | 12.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| AAL240510C00012500 | 2024-05-06 2:42PM EDT | 12.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| AAL240510C00013000 | 2024-05-06 3:33PM EDT | 13.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 141 | 1,790 | 0.00% |
| AAL240510C00013500 | 2024-05-06 3:52PM EDT | 13.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 783 | 2,068 | 0.00% |
| AAL240510C00014000 | 2024-05-06 3:59PM EDT | 14.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8,620 | 6,779 | 0.00% |
| AAL240510C00014500 | 2024-05-06 3:59PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20,464 | 10,976 | 0.00% |
| AAL240510C00015000 | 2024-05-06 3:58PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,204 | 3,451 | 6.25% |
| AAL240510C00015500 | 2024-05-06 3:59PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,383 | 1,052 | 12.50% |
| AAL240510C00016000 | 2024-05-06 3:47PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 417 | 25.00% |
| AAL240510C00016500 | 2024-05-06 3:36PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| AAL240510C00017000 | 2024-05-06 3:38PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 50.00% |
| AAL240510C00017500 | 2024-04-24 9:40AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 52 | 50.00% |
| AAL240510C00018000 | 2024-05-06 3:20PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| AAL240510C00018500 | 2024-04-22 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 235 | 50.00% |
| AAL240510C00019500 | 2024-04-01 9:37AM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 324.61% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 20.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 410.55% |
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 2024-04-15 11:34AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 80 | 50.00% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 389 | 50.00% |
| AAL240510P00010500 | 2024-04-30 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 419 | 50.00% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,367 | 3,429 | 50.00% |
| AAL240510P00011500 | 2024-05-03 2:25PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 936 | 50.00% |
| AAL240510P00012000 | 2024-05-06 11:39AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,111 | 50.00% |
| AAL240510P00012500 | 2024-05-06 11:59AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 825 | 50.00% |
| AAL240510P00013000 | 2024-05-06 3:46PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 3,330 | 25.00% |
| AAL240510P00013500 | 2024-05-06 3:50PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,230 | 3,739 | 25.00% |
| AAL240510P00014000 | 2024-05-06 3:59PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,366 | 3,460 | 12.50% |
| AAL240510P00014500 | 2024-05-06 3:58PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,634 | 1,128 | 3.13% |
| AAL240510P00015000 | 2024-05-06 3:58PM EDT | 15.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 220 | 208 | 0.00% |
| AAL240510P00015500 | 2024-05-06 3:52PM EDT | 15.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 172 | 132 | 0.00% |
| AAL240510P00016000 | 2024-05-06 1:47PM EDT | 16.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| AAL240510P00016500 | 2024-05-06 1:34PM EDT | 16.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| AAL240510P00019000 | 2024-05-06 1:04PM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAL240510P00020000 | 2024-05-06 1:04PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAL240510P00023000 | 2024-05-06 1:04PM EDT | 23.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.