American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:13.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00013000 | 2024-05-28 11:19AM EDT | 2024-05-31 | 0.78 | 0.77 | 0.80 | -0.02 | -2.35% | 61 | 247 | 51.56% |
| AAL240607C00013000 | 2024-05-28 11:19AM EDT | 2024-06-07 | 0.86 | 0.85 | 0.88 | -0.07 | -7.29% | 18 | 171 | 45.70% |
| AAL240614C00013000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 1.01 | 0.93 | 1.09 | -0.01 | -0.98% | 27 | 63 | 56.25% |
| AAL240621C00013000 | 2024-05-28 10:12AM EDT | 2024-06-21 | 1.07 | 1.00 | 1.02 | +0.07 | +7.00% | 106 | 9,676 | 42.19% |
| AAL240628C00013000 | 2024-05-23 12:40PM EDT | 2024-06-28 | 1.26 | 1.05 | 1.10 | 0.00 | - | 2 | 72 | 42.97% |
| AAL240705C00013000 | 2024-05-24 2:23PM EDT | 2024-07-05 | 1.17 | 1.10 | 1.17 | 0.00 | - | 3 | 3 | 43.26% |
| AAL240719C00013000 | 2024-05-28 10:58AM EDT | 2024-07-19 | 1.30 | 1.26 | 1.29 | 0.00 | - | 4 | 655 | 43.36% |
| AAL240816C00013000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 1.55 | 1.47 | 1.51 | +0.04 | +2.65% | 1 | 715 | 44.34% |
| AAL240920C00013000 | 2024-05-24 12:10PM EDT | 2024-09-20 | 1.76 | 1.67 | 1.72 | -0.05 | -2.76% | 1 | 1,373 | 44.24% |
| AAL241115C00013000 | 2024-05-28 9:55AM EDT | 2024-11-15 | 2.12 | 2.01 | 2.05 | +0.07 | +3.41% | 2 | 226 | 45.61% |
| AAL250321C00013000 | 2024-05-24 2:08PM EDT | 2025-03-21 | 2.51 | 2.47 | 2.56 | 0.00 | - | 50 | 776 | 45.56% |
| AAL251219C00013000 | 2024-05-23 11:03AM EDT | 2025-12-19 | 3.40 | 3.30 | 3.40 | 0.00 | - | 2 | 1,075 | 45.97% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00013000 | 2024-05-28 11:05AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 148 | 789 | 45.31% |
| AAL240607P00013000 | 2024-05-28 11:15AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 106 | 2,116 | 37.70% |
| AAL240614P00013000 | 2024-05-28 11:14AM EDT | 2024-06-14 | 0.17 | 0.16 | 0.18 | 0.00 | - | 37 | 1,617 | 38.28% |
| AAL240621P00013000 | 2024-05-28 11:23AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 170 | 103,754 | 35.16% |
| AAL240628P00013000 | 2024-05-28 11:09AM EDT | 2024-06-28 | 0.26 | 0.25 | 0.28 | 0.00 | - | 75 | 470 | 36.13% |
| AAL240705P00013000 | 2024-05-28 10:14AM EDT | 2024-07-05 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 30 | 37 | 34.08% |
| AAL240719P00013000 | 2024-05-28 11:22AM EDT | 2024-07-19 | 0.43 | 0.41 | 0.43 | +0.01 | +2.44% | 80 | 25,138 | 36.33% |
| AAL240816P00013000 | 2024-05-28 9:35AM EDT | 2024-08-16 | 0.60 | 0.58 | 0.60 | +0.01 | +1.69% | 2 | 13,291 | 36.57% |
| AAL240920P00013000 | 2024-05-28 10:43AM EDT | 2024-09-20 | 0.72 | 0.73 | 0.75 | 0.00 | - | 238 | 71,128 | 35.79% |
| AAL241115P00013000 | 2024-05-28 10:25AM EDT | 2024-11-15 | 0.93 | 0.94 | 0.98 | -0.06 | -6.06% | 34 | 15,905 | 35.94% |
| AAL250321P00013000 | 2024-05-28 11:19AM EDT | 2025-03-21 | 1.28 | 1.24 | 1.28 | +0.04 | +3.23% | 6 | 1,261 | 33.69% |
| AAL251219P00013000 | 2024-05-24 12:48PM EDT | 2025-12-19 | 1.71 | 1.70 | 1.76 | 0.00 | - | 10 | 12,290 | 31.76% |
© 2024 Yahoo. All rights reserved.