American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00016000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,655 | 87.50% |
| AAL240607C00016000 | 2024-05-28 10:33AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,260 | 55.47% |
| AAL240614C00016000 | 2024-05-28 2:08PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 99 | 1,821 | 51.56% |
| AAL240621C00016000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 207 | 28,978 | 42.97% |
| AAL240628C00016000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 490 | 205 | 39.84% |
| AAL240705C00016000 | 2024-05-28 3:29PM EDT | 2024-07-05 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 51 | 6 | 39.06% |
| AAL240719C00016000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 78 | 2,607 | 39.45% |
| AAL240816C00016000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | -0.10 | -30.30% | 134 | 3,498 | 39.45% |
| AAL240920C00016000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.41 | -0.06 | -13.04% | 67 | 2,453 | 39.94% |
| AAL241115C00016000 | 2024-05-28 3:38PM EDT | 2024-11-15 | 0.65 | 0.62 | 0.65 | -0.08 | -10.96% | 905 | 2,464 | 40.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00016000 | 2024-05-28 2:48PM EDT | 2024-05-31 | 2.46 | 2.37 | 2.78 | +0.30 | +13.89% | 1 | 9 | 101.56% |
| AAL240607P00016000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 2.55 | 2.38 | 2.99 | +0.74 | +40.88% | 3 | 22 | 89.06% |
| AAL240614P00016000 | 2024-05-20 2:09PM EDT | 2024-06-14 | 1.63 | 1.53 | 2.80 | 0.00 | - | 6 | 3 | 84.38% |
| AAL240621P00016000 | 2024-05-28 2:43PM EDT | 2024-06-21 | 2.44 | 2.34 | 2.60 | +0.13 | +5.63% | 34 | 1,619 | 43.36% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 1.28 | 1.68 | 2.90 | 0.00 | - | 30 | 45 | 71.29% |
| AAL240719P00016000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 2.30 | 2.54 | 4.35 | 0.00 | - | 2 | 46 | 86.13% |
| AAL240816P00016000 | 2024-05-24 12:40PM EDT | 2024-08-16 | 2.36 | 2.44 | 2.88 | 0.00 | - | 8 | 668 | 43.36% |
| AAL240920P00016000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 2.22 | 2.71 | 2.81 | 0.00 | - | 2 | 1,358 | 32.91% |
| AAL241115P00016000 | 2024-05-24 2:50PM EDT | 2024-11-15 | 2.68 | 2.83 | 2.94 | 0.00 | - | 1 | 373 | 31.74% |
© 2024 Yahoo. All rights reserved.