American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:14.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00014000 | 2024-05-28 2:04PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.11 | -55.00% | 4,562 | 5,879 | 40.63% |
| AAL240607C00014000 | 2024-05-28 2:02PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 759 | 370 | 35.55% |
| AAL240614C00014000 | 2024-05-28 2:00PM EDT | 2024-06-14 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 1,722 | 402 | 37.50% |
| AAL240621C00014000 | 2024-05-28 1:38PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | -0.14 | -28.57% | 23,906 | 13,298 | 36.23% |
| AAL240628C00014000 | 2024-05-28 2:05PM EDT | 2024-06-28 | 0.41 | 0.41 | 0.43 | -0.13 | -23.64% | 208 | 277 | 37.11% |
| AAL240705C00014000 | 2024-05-28 1:43PM EDT | 2024-07-05 | 0.50 | 0.43 | 0.49 | -0.05 | -9.09% | 205 | 162 | 37.11% |
| AAL240719C00014000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.64 | -0.12 | -15.79% | 423 | 4,200 | 39.16% |
| AAL240816C00014000 | 2024-05-28 1:40PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.87 | -0.12 | -12.24% | 135 | 2,738 | 40.67% |
| AAL240920C00014000 | 2024-05-28 12:39PM EDT | 2024-09-20 | 1.09 | 1.06 | 1.09 | -0.07 | -6.03% | 26 | 8,302 | 41.16% |
| AAL241115C00014000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 1.42 | 1.39 | 1.44 | -0.11 | -7.19% | 21 | 888 | 43.21% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00014000 | 2024-05-28 2:00PM EDT | 2024-05-31 | 0.46 | 0.46 | 0.48 | +0.13 | +39.39% | 480 | 6,044 | 40.63% |
| AAL240607P00014000 | 2024-05-28 1:19PM EDT | 2024-06-07 | 0.52 | 0.54 | 0.56 | +0.03 | +6.12% | 49 | 2,741 | 34.38% |
| AAL240614P00014000 | 2024-05-28 1:49PM EDT | 2024-06-14 | 0.63 | 0.62 | 0.65 | +0.09 | +16.67% | 25 | 641 | 34.96% |
| AAL240621P00014000 | 2024-05-28 1:46PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.70 | +0.08 | +13.33% | 1,003 | 17,932 | 33.30% |
| AAL240628P00014000 | 2024-05-28 1:23PM EDT | 2024-06-28 | 0.71 | 0.72 | 0.83 | -0.01 | -1.39% | 5 | 266 | 37.79% |
| AAL240705P00014000 | 2024-05-24 3:14PM EDT | 2024-07-05 | 0.72 | 0.76 | 0.80 | 0.00 | - | 2 | 2 | 32.52% |
| AAL240719P00014000 | 2024-05-28 2:05PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.92 | +0.05 | +5.75% | 110 | 8,055 | 33.79% |
| AAL240816P00014000 | 2024-05-28 1:28PM EDT | 2024-08-16 | 1.06 | 1.06 | 1.09 | +0.05 | +4.95% | 54 | 6,293 | 33.99% |
| AAL240920P00014000 | 2024-05-28 11:59AM EDT | 2024-09-20 | 1.22 | 1.22 | 1.25 | +0.07 | +6.09% | 4 | 15,377 | 33.69% |
| AAL241115P00014000 | 2024-05-28 1:07PM EDT | 2024-11-15 | 1.44 | 1.46 | 1.49 | +0.05 | +3.60% | 2 | 16,328 | 34.08% |
© 2024 Yahoo. All rights reserved.