American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-10-04 9:51AM EDT | 3.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAL250321C00005000 | 2024-09-30 2:07PM EDT | 5.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| AAL250321C00006000 | 2024-09-18 2:58PM EDT | 6.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| AAL250321C00007000 | 2024-10-04 3:31PM EDT | 7.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| AAL250321C00008000 | 2024-10-04 9:57AM EDT | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| AAL250321C00009000 | 2024-10-07 1:28PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| AAL250321C00010000 | 2024-10-07 10:49AM EDT | 10.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 1,071 | 0.00% |
| AAL250321C00011000 | 2024-10-07 3:54PM EDT | 11.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 232 | 3,837 | 0.00% |
| AAL250321C00012000 | 2024-10-07 3:47PM EDT | 12.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 357 | 2,278 | 1.56% |
| AAL250321C00013000 | 2024-10-07 3:41PM EDT | 13.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,415 | 11,396 | 6.25% |
| AAL250321C00014000 | 2024-10-07 3:55PM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 65 | 8,841 | 6.25% |
| AAL250321C00015000 | 2024-10-07 2:51PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 63 | 7,494 | 12.50% |
| AAL250321C00016000 | 2024-10-07 11:13AM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 12.50% |
| AAL250321C00017000 | 2024-10-04 9:36AM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 12.50% |
| AAL250321C00020000 | 2024-10-02 3:40PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,487 | 25.00% |
| AAL250321C00022000 | 2024-10-07 11:06AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,265 | 25.00% |
| AAL250321C00025000 | 2024-10-01 2:56PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 255 | 25.00% |
| AAL250321C00027000 | 2024-10-07 10:27AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 25.00% |
| AAL250321C00030000 | 2024-09-19 1:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-10-03 2:30PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 25.00% |
| AAL250321P00006000 | 2024-10-07 1:18PM EDT | 6.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 202 | 25.00% |
| AAL250321P00007000 | 2024-09-26 10:39AM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 143 | 1,889 | 25.00% |
| AAL250321P00008000 | 2024-10-03 11:48AM EDT | 8.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 122 | 27,269 | 12.50% |
| AAL250321P00009000 | 2024-10-07 3:54PM EDT | 9.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 51 | 19,588 | 12.50% |
| AAL250321P00010000 | 2024-10-07 3:49PM EDT | 10.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 451 | 115,118 | 6.25% |
| AAL250321P00011000 | 2024-10-07 3:35PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 342 | 8,735 | 1.56% |
| AAL250321P00012000 | 2024-10-07 3:38PM EDT | 12.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 27 | 7,352 | 0.00% |
| AAL250321P00013000 | 2024-10-03 2:00PM EDT | 13.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,589 | 0.00% |
| AAL250321P00014000 | 2024-10-04 3:20PM EDT | 14.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 0.00% |
| AAL250321P00015000 | 2024-10-04 9:55AM EDT | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 30 | 2,080 | 0.00% |
| AAL250321P00017000 | 2024-09-24 10:18AM EDT | 17.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AAL250321P00020000 | 2024-10-07 2:47PM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250321P00027000 | 2024-10-01 12:58PM EDT | 27.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.