American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-09-12 2:54PM EDT | 3.00 | 7.90 | 7.70 | 7.75 | 0.00 | - | 8 | 41 | 159.38% |
| AAL241115C00005000 | 2024-09-10 12:35PM EDT | 5.00 | 6.00 | 5.55 | 5.80 | 0.00 | - | 8 | 42 | 125.00% |
| AAL241115C00006000 | 2024-09-12 11:31AM EDT | 6.00 | 5.00 | 4.00 | 4.80 | 0.00 | - | 1 | 24 | 98.83% |
| AAL241115C00007000 | 2024-09-12 10:09AM EDT | 7.00 | 3.65 | 3.75 | 3.85 | 0.00 | - | 94 | 120 | 76.56% |
| AAL241115C00008000 | 2024-09-11 3:58PM EDT | 8.00 | 2.97 | 2.85 | 2.91 | 0.00 | - | 7 | 344 | 67.19% |
| AAL241115C00009000 | 2024-09-12 2:14PM EDT | 9.00 | 2.26 | 1.98 | 2.05 | 0.00 | - | 2 | 567 | 58.59% |
| AAL241115C00010000 | 2024-09-13 3:41PM EDT | 10.00 | 1.29 | 1.29 | 1.32 | -0.21 | -14.00% | 84 | 4,149 | 54.59% |
| AAL241115C00011000 | 2024-09-13 3:59PM EDT | 11.00 | 0.76 | 0.75 | 0.77 | -0.16 | -17.39% | 126 | 46,784 | 51.37% |
| AAL241115C00012000 | 2024-09-13 3:41PM EDT | 12.00 | 0.41 | 0.40 | 0.41 | -0.09 | -18.00% | 624 | 14,677 | 49.90% |
| AAL241115C00013000 | 2024-09-13 11:33AM EDT | 13.00 | 0.27 | 0.19 | 0.22 | -0.01 | -3.57% | 14 | 10,806 | 50.20% |
| AAL241115C00014000 | 2024-09-13 2:02PM EDT | 14.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 7 | 14,012 | 50.20% |
| AAL241115C00015000 | 2024-09-13 3:54PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 56 | 6,890 | 51.56% |
| AAL241115C00016000 | 2024-09-13 12:46PM EDT | 16.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 6 | 7,508 | 54.30% |
| AAL241115C00017000 | 2024-09-12 11:58AM EDT | 17.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 3,050 | 56.25% |
| AAL241115C00018000 | 2024-09-13 1:45PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,706 | 57.81% |
| AAL241115C00019000 | 2024-08-23 10:09AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 819 | 59.38% |
| AAL241115C00020000 | 2024-09-04 11:11AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 6,613 | 67.19% |
| AAL241115C00021000 | 2024-08-02 10:04AM EDT | 21.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 70 | 608 | 114.45% |
| AAL241115C00022000 | 2024-09-10 10:14AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,992 | 65.63% |
| AAL241115C00025000 | 2024-08-27 3:35PM EDT | 25.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 7 | 334 | 124.61% |
| AAL241115C00030000 | 2024-08-19 12:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 52 | 90.63% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-08-05 11:12AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 140.63% |
| AAL241115P00005000 | 2024-09-04 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 37 | 137.89% |
| AAL241115P00006000 | 2024-09-13 10:14AM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,000 | 1,499 | 73.44% |
| AAL241115P00007000 | 2024-09-11 3:06PM EDT | 7.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 22 | 3,041 | 65.23% |
| AAL241115P00008000 | 2024-09-13 2:16PM EDT | 8.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 4 | 24,597 | 56.25% |
| AAL241115P00009000 | 2024-09-13 3:32PM EDT | 9.00 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 4,016 | 40,344 | 52.73% |
| AAL241115P00010000 | 2024-09-13 3:34PM EDT | 10.00 | 0.53 | 0.51 | 0.54 | +0.05 | +10.42% | 72 | 71,796 | 49.90% |
| AAL241115P00011000 | 2024-09-13 2:33PM EDT | 11.00 | 0.98 | 0.96 | 0.99 | +0.10 | +11.36% | 160 | 22,031 | 46.78% |
| AAL241115P00012000 | 2024-09-12 2:12PM EDT | 12.00 | 1.45 | 1.60 | 1.68 | 0.00 | - | 23 | 24,445 | 47.27% |
| AAL241115P00013000 | 2024-09-13 3:21PM EDT | 13.00 | 2.46 | 2.34 | 2.50 | 0.00 | - | 10 | 15,638 | 47.66% |
| AAL241115P00014000 | 2024-09-12 10:47AM EDT | 14.00 | 3.21 | 3.30 | 3.40 | 0.00 | - | 60 | 16,524 | 47.66% |
| AAL241115P00015000 | 2024-08-27 2:56PM EDT | 15.00 | 4.80 | 4.25 | 4.35 | 0.00 | - | 1 | 4 | 47.66% |
| AAL241115P00016000 | 2024-07-30 1:10PM EDT | 16.00 | 5.27 | 4.00 | 5.65 | 0.00 | - | 4 | 1 | 91.02% |
| AAL241115P00017000 | 2024-09-09 10:51AM EDT | 17.00 | 6.00 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 60.94% |
| AAL241115P00018000 | 2024-08-26 3:24PM EDT | 18.00 | 7.76 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 66.41% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 20.00 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 112.70% |
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 13.76 | 12.80 | 15.15 | 0.00 | - | 1 | 0 | 190.04% |
© 2024 Yahoo. All rights reserved.