American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00025000 | 2024-05-16 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,800 | 65.63% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 57.81% |
| AAL240816C00025000 | 2024-05-08 1:45PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.09 | 0.00 | - | 25 | 331 | 54.69% |
| AAL240920C00025000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1,317 | 672 | 46.29% |
| AAL241115C00025000 | 2024-05-16 9:43AM EDT | 2024-11-15 | 0.09 | 0.06 | 0.10 | 0.00 | - | 178 | 462 | 43.56% |
| AAL250117C00025000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 6 | 8,685 | 39.45% |
| AAL250620C00025000 | 2024-05-15 10:58AM EDT | 2025-06-20 | 0.41 | 0.30 | 0.34 | 0.00 | - | 1 | 6,432 | 38.67% |
| AAL250718C00025000 | 2024-05-17 11:01AM EDT | 2025-07-18 | 0.39 | 0.34 | 0.38 | -0.14 | -26.42% | 16 | 4,280 | 38.48% |
| AAL251219C00025000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 0.86 | 0.56 | 0.64 | 0.00 | - | 1 | 2,163 | 38.50% |
| AAL260116C00025000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 0.72 | 0.63 | 0.69 | -0.01 | -1.37% | 22 | 752 | 38.53% |
| AAL260618C00025000 | 2024-05-16 9:57AM EDT | 2026-06-18 | 1.05 | 0.73 | 1.02 | 0.00 | - | 3 | 4,749 | 39.50% |
| AAL261218C00025000 | 2024-05-14 3:06PM EDT | 2026-12-18 | 1.49 | 0.85 | 2.24 | 0.00 | - | 4 | 1,161 | 49.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115P00025000 | 2024-05-14 9:34AM EDT | 2024-11-15 | 9.70 | 9.80 | 11.30 | 0.00 | - | 3 | 30 | 54.59% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 10.25 | 9.20 | 11.30 | 0.00 | - | 300 | 0 | 70.07% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 38.43% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 76.39% |
| AAL260116P00025000 | 2024-05-17 1:31PM EDT | 2026-01-16 | 10.10 | 9.25 | 11.30 | -1.35 | -11.79% | 300 | 3 | 44.43% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 25.49% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 60.43% |
© 2024 Yahoo. All rights reserved.