American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:12.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00012000 | 2024-05-28 10:11AM EDT | 2024-05-31 | 1.88 | 1.75 | 1.83 | +0.08 | +4.44% | 1 | 81 | 102.34% |
| AAL240607C00012000 | 2024-05-23 11:46AM EDT | 2024-06-07 | 1.96 | 1.76 | 1.84 | 0.00 | - | 5 | 10 | 64.06% |
| AAL240614C00012000 | 2024-05-22 2:36PM EDT | 2024-06-14 | 2.12 | 1.60 | 1.89 | 0.00 | - | 2 | 6 | 64.06% |
| AAL240621C00012000 | 2024-05-28 9:48AM EDT | 2024-06-21 | 2.00 | 1.83 | 1.89 | +0.01 | +0.50% | 4 | 7,271 | 50.78% |
| AAL240628C00012000 | 2024-05-28 10:11AM EDT | 2024-06-28 | 2.00 | 1.87 | 1.93 | 0.00 | - | 11 | 5 | 52.15% |
| AAL240719C00012000 | 2024-05-24 2:34PM EDT | 2024-07-19 | 2.02 | 2.02 | 2.18 | 0.00 | - | 11 | 157 | 52.15% |
| AAL240816C00012000 | 2024-05-28 10:03AM EDT | 2024-08-16 | 2.28 | 2.17 | 2.23 | -0.10 | -4.20% | 2 | 576 | 48.83% |
| AAL240920C00012000 | 2024-05-24 10:50AM EDT | 2024-09-20 | 2.44 | 2.36 | 2.58 | 0.00 | - | 2 | 1,024 | 50.39% |
| AAL241115C00012000 | 2024-05-24 12:39PM EDT | 2024-11-15 | 2.75 | 2.65 | 2.70 | 0.00 | - | 5 | 396 | 48.63% |
| AAL250117C00012000 | 2024-05-24 12:44PM EDT | 2025-01-17 | 3.00 | 2.89 | 2.95 | 0.00 | - | 203 | 6,694 | 48.24% |
| AAL250620C00012000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 3.50 | 3.40 | 3.50 | -0.30 | -7.89% | 50 | 1,520 | 48.68% |
| AAL250718C00012000 | 2024-05-28 9:40AM EDT | 2025-07-18 | 3.55 | 3.50 | 3.55 | +0.05 | +1.43% | 5 | 2,807 | 48.00% |
| AAL260116C00012000 | 2024-05-28 10:29AM EDT | 2026-01-16 | 4.01 | 3.90 | 4.05 | +0.01 | +0.25% | 1 | 2,683 | 48.19% |
| AAL260618C00012000 | 2024-05-24 3:01PM EDT | 2026-06-18 | 4.35 | 4.25 | 4.45 | 0.00 | - | 3 | 538 | 48.88% |
| AAL261218C00012000 | 2024-05-28 10:59AM EDT | 2026-12-18 | 4.70 | 4.60 | 4.80 | -0.07 | -1.47% | 11 | 1,163 | 48.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00012000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 814 | 59.38% |
| AAL240607P00012000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 1,153 | 50.00% |
| AAL240614P00012000 | 2024-05-28 10:26AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 829 | 44.14% |
| AAL240621P00012000 | 2024-05-28 10:43AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 43 | 34,312 | 41.02% |
| AAL240628P00012000 | 2024-05-28 11:05AM EDT | 2024-06-28 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 41 | 568 | 39.06% |
| AAL240705P00012000 | 2024-05-28 10:29AM EDT | 2024-07-05 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 61 | 296 | 36.52% |
| AAL240719P00012000 | 2024-05-28 10:31AM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 15 | 5,323 | 38.97% |
| AAL240816P00012000 | 2024-05-28 10:46AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 27 | 19,474 | 38.48% |
| AAL240920P00012000 | 2024-05-28 11:12AM EDT | 2024-09-20 | 0.42 | 0.41 | 0.44 | -0.02 | -4.55% | 2,004 | 141,291 | 37.89% |
| AAL241115P00012000 | 2024-05-24 2:49PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.64 | 0.00 | - | 15 | 16,704 | 37.84% |
| AAL250117P00012000 | 2024-05-24 1:45PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.78 | 0.00 | - | 6 | 80,724 | 36.23% |
| AAL250620P00012000 | 2024-05-24 3:22PM EDT | 2025-06-20 | 1.07 | 1.04 | 1.09 | 0.00 | - | 1,500 | 15,308 | 34.67% |
| AAL250718P00012000 | 2024-05-24 10:31AM EDT | 2025-07-18 | 1.07 | 1.09 | 1.14 | 0.00 | - | 1 | 10,984 | 34.47% |
| AAL260116P00012000 | 2024-05-24 11:35AM EDT | 2026-01-16 | 1.37 | 1.35 | 1.42 | 0.00 | - | 1 | 23,273 | 33.37% |
| AAL260618P00012000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 1.57 | 1.53 | 1.81 | 0.00 | - | 1 | 5,918 | 35.47% |
| AAL261218P00012000 | 2024-05-24 2:42PM EDT | 2026-12-18 | 1.80 | 0.96 | 1.92 | 0.00 | - | 20 | 5,537 | 33.25% |
© 2024 Yahoo. All rights reserved.