American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:18.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00018000 | 2024-05-20 10:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 703 | 142.19% |
| AAL240607C00018000 | 2024-05-23 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 142 | 82.81% |
| AAL240614C00018000 | 2024-05-24 2:56PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 127 | 64.06% |
| AAL240621C00018000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 54 | 25,119 | 54.69% |
| AAL240628C00018000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 142 | 57.81% |
| AAL240719C00018000 | 2024-05-28 2:19PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 63 | 743 | 42.19% |
| AAL240816C00018000 | 2024-05-28 1:48PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 131 | 11,462 | 40.63% |
| AAL240920C00018000 | 2024-05-28 1:18PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.16 | -0.02 | -10.53% | 110 | 9,204 | 39.06% |
| AAL241115C00018000 | 2024-05-28 11:30AM EDT | 2024-11-15 | 0.33 | 0.29 | 0.32 | -0.01 | -2.94% | 1 | 2,562 | 39.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00018000 | 2024-05-22 3:05PM EDT | 2024-06-21 | 3.85 | 4.35 | 4.50 | 0.00 | - | 6,713 | 11,262 | 65.63% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 2024-06-28 | 3.85 | 4.30 | 4.60 | 0.00 | - | 20 | 0 | 73.83% |
| AAL240719P00018000 | 2024-05-23 9:36AM EDT | 2024-07-19 | 4.10 | 4.35 | 4.50 | 0.00 | - | 9 | 15 | 45.12% |
| AAL240816P00018000 | 2024-05-20 11:27AM EDT | 2024-08-16 | 3.49 | 4.40 | 4.50 | 0.00 | - | 5 | 29 | 36.52% |
| AAL240920P00018000 | 2024-05-21 1:13PM EDT | 2024-09-20 | 3.85 | 4.40 | 4.50 | 0.00 | - | 1 | 246 | 30.47% |
| AAL241115P00018000 | 2024-05-22 9:45AM EDT | 2024-11-15 | 3.90 | 4.40 | 4.55 | 0.00 | - | 5 | 67 | 28.91% |
© 2024 Yahoo. All rights reserved.