American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616C00003000 | 2022-08-09 11:58AM EDT | 3.00 | 11.65 | 12.05 | 12.20 | 0.00 | - | 3 | 167 | 459.38% |
| AAL230616C00005000 | 2022-08-10 9:40AM EDT | 5.00 | 10.50 | 10.25 | 10.40 | +0.60 | +6.06% | 10 | 271 | 320.90% |
| AAL230616C00008000 | 2022-08-01 3:03PM EDT | 8.00 | 7.15 | 7.70 | 7.85 | 0.00 | - | 1 | 269 | 227.05% |
| AAL230616C00010000 | 2022-08-10 11:02AM EDT | 10.00 | 6.55 | 6.15 | 6.30 | +0.21 | +3.31% | 1 | 470 | 190.92% |
| AAL230616C00013000 | 2022-08-11 10:06AM EDT | 13.00 | 4.50 | 4.20 | 4.30 | +0.60 | +15.38% | 6 | 772 | 156.88% |
| AAL230616C00015000 | 2022-08-11 10:06AM EDT | 15.00 | 3.40 | 3.10 | 3.20 | +0.47 | +16.04% | 1 | 1,765 | 140.48% |
| AAL230616C00017000 | 2022-08-11 2:05PM EDT | 17.00 | 2.29 | 2.27 | 2.33 | +0.09 | +4.09% | 520 | 6,794 | 129.69% |
| AAL230616C00020000 | 2022-08-11 9:37AM EDT | 20.00 | 1.53 | 1.37 | 1.41 | +0.18 | +13.33% | 1 | 8,435 | 118.65% |
| AAL230616C00022000 | 2022-08-11 10:56AM EDT | 22.00 | 1.09 | 0.96 | 1.00 | +0.01 | +0.93% | 65 | 2,346 | 113.67% |
| AAL230616C00025000 | 2022-08-11 2:03PM EDT | 25.00 | 0.59 | 0.57 | 0.60 | +0.03 | +5.36% | 70 | 10,317 | 108.98% |
| AAL230616C00027000 | 2022-08-10 10:56AM EDT | 27.00 | 0.47 | 0.41 | 0.43 | +0.07 | +17.50% | 6 | 3,209 | 107.03% |
| AAL230616C00030000 | 2022-08-11 12:10PM EDT | 30.00 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 1 | 969 | 106.06% |
| AAL230616C00032000 | 2022-08-10 3:52PM EDT | 32.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 4 | 627 | 106.45% |
| AAL230616C00035000 | 2022-08-05 3:41PM EDT | 35.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 861 | 106.06% |
| AAL230616C00037000 | 2022-08-10 9:30AM EDT | 37.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 1 | 556 | 107.03% |
| AAL230616C00040000 | 2022-08-10 12:40PM EDT | 40.00 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 2 | 2,840 | 108.98% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616P00003000 | 2022-08-11 11:21AM EDT | 3.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 100 | 3,823 | 173.44% |
| AAL230616P00005000 | 2022-08-11 10:26AM EDT | 5.00 | 0.21 | 0.15 | 0.34 | -0.05 | -19.23% | 1 | 50,473 | 155.08% |
| AAL230616P00008000 | 2022-08-11 1:26PM EDT | 8.00 | 0.58 | 0.56 | 0.59 | -0.08 | -12.12% | 80 | 6,824 | 120.31% |
| AAL230616P00010000 | 2022-08-11 1:45PM EDT | 10.00 | 0.97 | 0.96 | 0.98 | -0.12 | -11.01% | 185 | 102,572 | 105.37% |
| AAL230616P00013000 | 2022-08-11 1:12PM EDT | 13.00 | 1.90 | 1.87 | 1.89 | -0.19 | -9.09% | 17 | 18,147 | 85.69% |
| AAL230616P00015000 | 2022-08-10 12:56PM EDT | 15.00 | 2.72 | 2.74 | 2.76 | -0.10 | -3.55% | 3 | 26,708 | 72.66% |
| AAL230616P00017000 | 2022-08-11 2:30PM EDT | 17.00 | 3.85 | 3.80 | 3.90 | -0.05 | -1.28% | 1 | 14,517 | 56.15% |
| AAL230616P00020000 | 2022-08-11 12:02PM EDT | 20.00 | 5.98 | 5.90 | 6.00 | -0.27 | -4.32% | 1 | 3,718 | 0.00% |
| AAL230616P00022000 | 2022-07-22 10:47AM EDT | 22.00 | 8.50 | 7.50 | 7.60 | 0.00 | - | 4 | 845 | 0.00% |
| AAL230616P00025000 | 2022-07-29 10:27AM EDT | 25.00 | 11.34 | 10.15 | 10.25 | 0.00 | - | 1 | 59 | 0.00% |
| AAL230616P00027000 | 2022-07-20 10:07AM EDT | 27.00 | 12.20 | 12.00 | 12.10 | 0.00 | - | 1 | 117 | 0.00% |
| AAL230616P00030000 | 2022-07-22 3:47PM EDT | 30.00 | 16.32 | 14.95 | 15.05 | 0.00 | - | 1 | 244 | 0.00% |
| AAL230616P00032000 | 2021-11-10 7:49AM EDT | 32.00 | 12.27 | 12.90 | 15.10 | 0.00 | - | 1 | 2 | 0.00% |
| AAL230616P00035000 | 2021-11-10 7:49AM EDT | 35.00 | 15.94 | 16.55 | 19.05 | 0.00 | - | - | 1 | 0.00% |
| AAL230616P00040000 | 2021-10-28 2:46PM EDT | 40.00 | 21.15 | 22.20 | 24.00 | 0.00 | - | 19 | 19 | 0.00% |
© 2023 Yahoo. All rights reserved.
