American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.95 | 0.00 | - | 30 | 135 | 246.09% |
| AAL240531C00020000 | 2024-04-30 11:20AM EDT | 2024-05-31 | 0.38 | 0.00 | 1.20 | 0.00 | - | - | 30 | 182.42% |
| AAL240621C00020000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 11,391 | 49.22% |
| AAL240628C00020000 | 2024-05-13 10:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 1.79 | 0.00 | - | 100 | 100 | 120.90% |
| AAL240719C00020000 | 2024-05-17 9:57AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 6 | 157 | 44.14% |
| AAL240816C00020000 | 2024-05-16 12:52PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.11 | 0.00 | - | 5 | 3,665 | 41.80% |
| AAL240920C00020000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 13 | 2,204 | 40.63% |
| AAL241115C00020000 | 2024-05-16 2:25PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.35 | 0.00 | - | 30 | 5,133 | 40.43% |
| AAL250117C00020000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 368 | 12,600 | 39.01% |
| AAL250620C00020000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 0.95 | 0.88 | 0.94 | -0.02 | -2.06% | 104 | 5,214 | 39.65% |
| AAL250718C00020000 | 2024-05-17 3:17PM EDT | 2025-07-18 | 1.00 | 0.95 | 1.00 | -0.12 | -10.71% | 26 | 1,081 | 39.40% |
| AAL251219C00020000 | 2024-05-16 10:09AM EDT | 2025-12-19 | 1.50 | 1.35 | 1.42 | 0.00 | - | 10 | 3,297 | 39.99% |
| AAL260116C00020000 | 2024-05-13 11:07AM EDT | 2026-01-16 | 1.65 | 1.40 | 1.51 | 0.00 | - | 10 | 1,468 | 40.33% |
| AAL260618C00020000 | 2024-05-14 9:34AM EDT | 2026-06-18 | 2.28 | 1.72 | 2.12 | 0.00 | - | 3 | 1,011 | 43.46% |
| AAL261218C00020000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 2.37 | 2.06 | 2.70 | -0.29 | -10.90% | 1 | 616 | 45.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00020000 | 2024-05-16 11:55AM EDT | 2024-06-07 | 5.15 | 5.15 | 7.30 | 0.00 | - | 2 | 2 | 178.22% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 4.25 | 7.00 | 0.00 | - | 20 | 0 | 93.75% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 2024-07-19 | 6.20 | 5.20 | 5.30 | 0.00 | - | - | 0 | 39.06% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 83.40% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 58.59% |
| AAL250117P00020000 | 2024-05-13 3:16PM EDT | 2025-01-17 | 5.25 | 5.30 | 5.40 | +0.10 | +1.94% | 1 | 165 | 26.47% |
| AAL250620P00020000 | 2024-05-16 9:44AM EDT | 2025-06-20 | 5.45 | 5.40 | 5.55 | 0.00 | - | 98 | 2,377 | 25.49% |
| AAL250718P00020000 | 2024-05-16 9:56AM EDT | 2025-07-18 | 5.50 | 5.45 | 5.55 | 0.00 | - | 4 | 1,875 | 24.61% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 4.90 | 6.05 | 0.00 | - | 5 | 1,762 | 30.37% |
| AAL260116P00020000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 5.55 | 5.60 | 5.75 | 0.00 | - | 53 | 1,094 | 24.61% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 38.79% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 55.10% |
© 2024 Yahoo. All rights reserved.