American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:15.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00015000 | 2024-05-28 11:15AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 324 | 7,608 | 50.78% |
| AAL240607C00015000 | 2024-05-28 11:15AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 101 | 1,535 | 40.63% |
| AAL240614C00015000 | 2024-05-28 11:21AM EDT | 2024-06-14 | 0.10 | 0.09 | 0.10 | -0.01 | -10.00% | 109 | 678 | 39.26% |
| AAL240621C00015000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,033 | 45,458 | 37.50% |
| AAL240628C00015000 | 2024-05-28 11:22AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.19 | -0.02 | -9.52% | 190 | 420 | 37.40% |
| AAL240705C00015000 | 2024-05-28 10:48AM EDT | 2024-07-05 | 0.23 | 0.20 | 0.23 | 0.00 | - | 4 | 41 | 36.72% |
| AAL240719C00015000 | 2024-05-28 11:20AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.36 | -0.01 | -2.63% | 76 | 5,688 | 38.97% |
| AAL240816C00015000 | 2024-05-28 11:08AM EDT | 2024-08-16 | 0.56 | 0.55 | 0.56 | 0.00 | - | 229 | 4,976 | 40.09% |
| AAL240920C00015000 | 2024-05-24 3:09PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.76 | 0.00 | - | 402 | 15,091 | 40.33% |
| AAL241115C00015000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 1.12 | 1.05 | 1.08 | 0.00 | - | 113 | 4,353 | 41.85% |
| AAL250117C00015000 | 2024-05-28 11:04AM EDT | 2025-01-17 | 1.34 | 1.33 | 1.34 | -0.06 | -4.29% | 43 | 31,090 | 41.75% |
| AAL250321C00015000 | 2024-05-28 11:04AM EDT | 2025-03-21 | 1.59 | 1.54 | 1.58 | -0.04 | -2.45% | 20 | 8 | 41.94% |
| AAL250620C00015000 | 2024-05-28 9:42AM EDT | 2025-06-20 | 1.92 | 1.87 | 1.91 | +0.03 | +1.59% | 2 | 22,911 | 42.55% |
| AAL250718C00015000 | 2024-05-24 11:57AM EDT | 2025-07-18 | 2.05 | 1.91 | 2.02 | 0.00 | - | 80 | 3,051 | 42.97% |
| AAL251219C00015000 | 2024-05-24 12:48PM EDT | 2025-12-19 | 2.45 | 2.30 | 2.44 | 0.00 | - | 2 | 1,975 | 42.87% |
| AAL260116C00015000 | 2024-05-28 9:53AM EDT | 2026-01-16 | 2.55 | 2.43 | 2.51 | +0.05 | +2.00% | 90 | 10,053 | 42.87% |
| AAL260618C00015000 | 2024-05-23 3:31PM EDT | 2026-06-18 | 2.89 | 2.83 | 2.97 | 0.00 | - | 3 | 640 | 44.17% |
| AAL261218C00015000 | 2024-05-28 11:01AM EDT | 2026-12-18 | 3.35 | 3.20 | 3.35 | +0.02 | +0.60% | 6 | 692 | 44.04% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00015000 | 2024-05-28 9:41AM EDT | 2024-05-31 | 1.10 | 1.15 | 1.29 | -0.17 | -13.39% | 3 | 740 | 50.78% |
| AAL240607P00015000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 1.23 | 1.25 | 1.31 | +0.17 | +16.04% | 1 | 5,024 | 37.11% |
| AAL240614P00015000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 1.27 | 1.27 | 1.34 | 0.00 | - | 6 | 97 | 34.18% |
| AAL240621P00015000 | 2024-05-24 1:29PM EDT | 2024-06-21 | 1.40 | 1.33 | 1.36 | 0.00 | - | 13 | 34,822 | 31.64% |
| AAL240628P00015000 | 2024-05-24 2:15PM EDT | 2024-06-28 | 1.37 | 1.23 | 1.40 | 0.00 | - | 10 | 75 | 31.84% |
| AAL240719P00015000 | 2024-05-24 1:36PM EDT | 2024-07-19 | 1.57 | 1.48 | 1.52 | 0.00 | - | 8 | 3,801 | 32.42% |
| AAL240816P00015000 | 2024-05-28 10:43AM EDT | 2024-08-16 | 1.60 | 1.61 | 1.66 | +0.01 | +0.63% | 3 | 4,957 | 32.62% |
| AAL240920P00015000 | 2024-05-24 1:38PM EDT | 2024-09-20 | 1.83 | 1.74 | 1.79 | 0.00 | - | 21 | 9,776 | 31.93% |
| AAL241115P00015000 | 2024-05-24 1:48PM EDT | 2024-11-15 | 2.02 | 1.94 | 2.00 | 0.00 | - | 57 | 4,023 | 32.18% |
| AAL250117P00015000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 2.12 | 2.11 | 2.16 | 0.00 | - | 13 | 40,563 | 31.30% |
| AAL250321P00015000 | 2024-05-22 11:35AM EDT | 2025-03-21 | 2.09 | 2.24 | 2.41 | 0.00 | - | 11 | 635 | 32.94% |
| AAL250620P00015000 | 2024-05-24 9:31AM EDT | 2025-06-20 | 2.40 | 2.41 | 2.61 | +0.03 | +1.27% | 10 | 23,752 | 32.40% |
| AAL250718P00015000 | 2024-05-16 3:51PM EDT | 2025-07-18 | 2.13 | 2.44 | 2.50 | 0.00 | - | 168 | 1,659 | 29.40% |
| AAL251219P00015000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 2.66 | 2.68 | 2.75 | +0.37 | +16.16% | 210 | 5,994 | 28.81% |
| AAL260116P00015000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 2.61 | 2.71 | 2.78 | 0.00 | - | 1 | 20,719 | 28.54% |
| AAL260618P00015000 | 2024-05-20 11:41AM EDT | 2026-06-18 | 2.65 | 2.89 | 3.05 | 0.00 | - | 1 | 457 | 28.93% |
| AAL261218P00015000 | 2024-05-24 1:51PM EDT | 2026-12-18 | 2.99 | 2.69 | 4.20 | 0.00 | - | 2 | 1,825 | 39.14% |
© 2024 Yahoo. All rights reserved.