American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-10-09 9:40AM EDT | 1.00 | 11.05 | 11.00 | 11.30 | 0.00 | - | 1 | 33 | 318.75% |
| AAL250117C00002000 | 2024-10-08 10:26AM EDT | 2.00 | 10.00 | 10.00 | 11.10 | 0.00 | - | 1 | 984 | 341.02% |
| AAL250117C00003000 | 2024-09-12 2:54PM EDT | 3.00 | 7.95 | 8.30 | 8.90 | 0.00 | - | 1 | 45 | 0.00% |
| AAL250117C00004000 | 2024-10-01 10:39AM EDT | 4.00 | 7.05 | 6.70 | 9.15 | 0.00 | - | 2 | 84 | 286.13% |
| AAL250117C00005000 | 2024-10-09 11:09AM EDT | 5.00 | 7.20 | 7.10 | 7.20 | 0.00 | - | 1 | 1,542 | 113.28% |
| AAL250117C00006000 | 2024-10-14 3:15PM EDT | 6.00 | 6.05 | 6.05 | 6.20 | 0.00 | - | 10 | 78 | 87.89% |
| AAL250117C00007000 | 2024-10-09 10:32AM EDT | 7.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 7 | 26 | 81.84% |
| AAL250117C00008000 | 2024-10-15 1:02PM EDT | 8.00 | 4.30 | 4.20 | 4.30 | +0.30 | +7.50% | 5 | 2,995 | 70.51% |
| AAL250117C00009000 | 2024-10-15 2:18PM EDT | 9.00 | 3.37 | 3.30 | 3.60 | +0.17 | +5.31% | 23 | 3,013 | 69.53% |
| AAL250117C00010000 | 2024-10-15 1:09PM EDT | 10.00 | 2.52 | 2.47 | 2.67 | +0.27 | +12.00% | 898 | 9,436 | 59.28% |
| AAL250117C00011000 | 2024-10-15 3:43PM EDT | 11.00 | 1.78 | 1.76 | 1.80 | +0.18 | +11.25% | 109 | 7,564 | 51.47% |
| AAL250117C00012000 | 2024-10-15 3:57PM EDT | 12.00 | 1.20 | 1.21 | 1.22 | +0.12 | +11.11% | 1,243 | 26,673 | 49.66% |
| AAL250117C00013000 | 2024-10-15 3:21PM EDT | 13.00 | 0.76 | 0.76 | 0.79 | +0.09 | +13.43% | 458 | 10,166 | 48.05% |
| AAL250117C00014000 | 2024-10-15 3:37PM EDT | 14.00 | 0.46 | 0.46 | 0.50 | +0.05 | +12.20% | 267 | 3,026 | 47.46% |
| AAL250117C00015000 | 2024-10-15 2:00PM EDT | 15.00 | 0.28 | 0.27 | 0.30 | +0.04 | +16.67% | 220 | 43,680 | 46.68% |
| AAL250117C00016000 | 2024-10-15 3:36PM EDT | 16.00 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 40 | 1,353 | 46.48% |
| AAL250117C00017000 | 2024-10-15 11:25AM EDT | 17.00 | 0.13 | 0.10 | 0.11 | +0.04 | +44.44% | 225 | 14,819 | 46.88% |
| AAL250117C00020000 | 2024-10-15 11:20AM EDT | 20.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 22,263 | 51.56% |
| AAL250117C00022000 | 2024-10-15 3:41PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 261 | 8,735 | 55.47% |
| AAL250117C00025000 | 2024-10-15 11:58AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 10,093 | 60.16% |
| AAL250117C00027000 | 2024-09-18 2:14PM EDT | 27.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 3,138 | 87.30% |
| AAL250117C00030000 | 2024-10-14 3:15PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,806 | 65.63% |
| AAL250117C00035000 | 2024-10-15 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,695 | 75.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-09-13 1:50PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,532 | 206.25% |
| AAL250117P00002000 | 2024-09-11 12:11PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 5,787 | 162.50% |
| AAL250117P00003000 | 2024-09-05 12:24PM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 13,898 | 126.56% |
| AAL250117P00004000 | 2024-09-27 2:41PM EDT | 4.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 640 | 4,868 | 145.31% |
| AAL250117P00005000 | 2024-10-08 2:10PM EDT | 5.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 30 | 127,164 | 78.13% |
| AAL250117P00006000 | 2024-10-14 9:49AM EDT | 6.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 682 | 70.31% |
| AAL250117P00007000 | 2024-10-15 3:54PM EDT | 7.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 7 | 12,275 | 64.45% |
| AAL250117P00008000 | 2024-10-15 3:24PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2,254 | 105,683 | 56.25% |
| AAL250117P00009000 | 2024-10-15 10:11AM EDT | 9.00 | 0.14 | 0.15 | 0.18 | -0.04 | -22.22% | 30 | 8,968 | 50.00% |
| AAL250117P00010000 | 2024-10-15 3:56PM EDT | 10.00 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03% | 429 | 79,387 | 46.58% |
| AAL250117P00011000 | 2024-10-15 3:24PM EDT | 11.00 | 0.59 | 0.58 | 0.60 | -0.01 | -1.67% | 87 | 14,728 | 44.53% |
| AAL250117P00012000 | 2024-10-15 3:35PM EDT | 12.00 | 1.02 | 1.00 | 1.03 | -0.07 | -6.42% | 4,016 | 84,974 | 43.07% |
| AAL250117P00013000 | 2024-10-15 9:36AM EDT | 13.00 | 1.45 | 1.56 | 1.60 | -0.18 | -11.04% | 16 | 284 | 41.31% |
| AAL250117P00014000 | 2024-10-08 10:53AM EDT | 14.00 | 2.41 | 2.09 | 2.31 | 0.00 | - | 5 | 210 | 39.65% |
| AAL250117P00015000 | 2024-10-15 3:10PM EDT | 15.00 | 3.10 | 3.05 | 4.10 | -0.15 | -4.62% | 21 | 19,084 | 62.31% |
| AAL250117P00016000 | 2024-10-08 9:45AM EDT | 16.00 | 4.20 | 3.20 | 4.10 | 0.00 | - | 1 | 2 | 42.58% |
| AAL250117P00017000 | 2024-08-14 12:33PM EDT | 17.00 | 7.26 | 6.25 | 6.35 | 0.00 | - | 1 | 60 | 112.31% |
| AAL250117P00020000 | 2024-09-12 9:45AM EDT | 20.00 | 9.15 | 8.15 | 9.85 | 0.00 | - | 1 | 4 | 119.63% |
| AAL250117P00022000 | 2024-10-07 12:26PM EDT | 22.00 | 10.50 | 9.90 | 11.00 | 0.00 | - | 4 | 1 | 101.07% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 149.90% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250117P00035000 | 2024-09-18 10:11AM EDT | 35.00 | 23.84 | 22.10 | 23.00 | 0.00 | - | 1 | 1 | 90.63% |
© 2024 Yahoo. All rights reserved.