American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:10.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00010000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 4.50 | 3.75 | 3.90 | 0.00 | - | 26 | 1,328 | 86.72% |
| AAL240719C00010000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 3.85 | 3.85 | 4.40 | 0.00 | - | 1 | 19 | 91.21% |
| AAL240816C00010000 | 2024-05-28 9:37AM EDT | 2024-08-16 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 1 | 75 | 62.60% |
| AAL240920C00010000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 4.12 | 4.00 | 4.10 | 0.00 | - | 1 | 911 | 57.23% |
| AAL241115C00010000 | 2024-05-22 12:11PM EDT | 2024-11-15 | 4.59 | 4.20 | 4.30 | 0.00 | - | 1 | 134 | 56.45% |
| AAL250117C00010000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 4.47 | 4.35 | 4.50 | -0.03 | -0.67% | 2 | 5,021 | 54.69% |
| AAL250321C00010000 | 2024-05-24 3:38PM EDT | 2025-03-21 | 4.64 | 4.55 | 4.65 | 0.00 | - | 1 | 5 | 53.91% |
| AAL250620C00010000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 4.75 | 4.80 | 4.85 | 0.00 | - | 1 | 817 | 53.03% |
| AAL250718C00010000 | 2024-05-17 2:16PM EDT | 2025-07-18 | 5.90 | 4.80 | 4.95 | 0.00 | - | 20 | 269 | 52.44% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 5.70 | 4.30 | 5.30 | 0.00 | - | 8 | 844 | 53.52% |
| AAL260116C00010000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 6.26 | 4.55 | 5.35 | 0.00 | - | 4 | 295 | 53.22% |
| AAL260618C00010000 | 2024-05-24 9:57AM EDT | 2026-06-18 | 5.60 | 4.80 | 6.60 | 0.00 | - | 2 | 422 | 53.64% |
| AAL261218C00010000 | 2024-05-24 12:55PM EDT | 2026-12-18 | 5.90 | 4.55 | 7.00 | 0.00 | - | 3 | 602 | 68.70% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 181 | 273.44% |
| AAL240607P00010000 | 2024-05-28 10:25AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 103 | 84.38% |
| AAL240614P00010000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 20 | 74.22% |
| AAL240621P00010000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 143,606 | 62.50% |
| AAL240719P00010000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 152 | 53.13% |
| AAL240816P00010000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | 0.00 | - | 5 | 11,891 | 47.27% |
| AAL240920P00010000 | 2024-05-24 11:03AM EDT | 2024-09-20 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 53,595 | 44.14% |
| AAL241115P00010000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 0.23 | 0.20 | 0.24 | 0.00 | - | 1 | 63,139 | 42.58% |
| AAL250117P00010000 | 2024-05-28 10:26AM EDT | 2025-01-17 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 10 | 75,931 | 40.53% |
| AAL250321P00010000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 0.42 | 0.39 | 0.46 | +0.01 | +2.44% | 1 | 870 | 40.72% |
| AAL250620P00010000 | 2024-05-23 1:11PM EDT | 2025-06-20 | 0.53 | 0.51 | 0.56 | 0.00 | - | 4 | 52,455 | 38.62% |
| AAL250718P00010000 | 2024-05-24 3:10PM EDT | 2025-07-18 | 0.57 | 0.55 | 1.31 | 0.00 | - | 3 | 4,094 | 56.40% |
| AAL251219P00010000 | 2024-05-23 10:08AM EDT | 2025-12-19 | 0.74 | 0.72 | 0.80 | 0.00 | - | 72 | 39,879 | 37.40% |
| AAL260116P00010000 | 2024-05-24 9:31AM EDT | 2026-01-16 | 0.78 | 0.77 | 0.84 | 0.00 | - | 1 | 4,428 | 37.35% |
| AAL260618P00010000 | 2024-05-23 1:10PM EDT | 2026-06-18 | 1.00 | 0.92 | 1.07 | 0.00 | - | 10 | 14,446 | 37.65% |
| AAL261218P00010000 | 2024-05-22 11:56AM EDT | 2026-12-18 | 1.09 | 0.89 | 1.33 | 0.00 | - | 4 | 22,247 | 37.99% |
© 2024 Yahoo. All rights reserved.