American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2024-08-01 10:43AM EDT | 1.00 | 9.75 | 7.55 | 10.90 | 0.00 | - | 2 | 57 | 373.44% |
| AAL250620C00002000 | 2024-09-11 3:49PM EDT | 2.00 | 8.85 | 8.10 | 9.10 | 0.00 | - | 1 | 137 | 0.00% |
| AAL250620C00003000 | 2024-09-16 11:44AM EDT | 3.00 | 7.95 | 7.15 | 8.15 | 0.00 | - | 6 | 209 | 0.00% |
| AAL250620C00004000 | 2024-09-09 9:32AM EDT | 4.00 | 7.30 | 6.30 | 7.20 | 0.00 | - | 2 | 11 | 50.78% |
| AAL250620C00005000 | 2024-08-23 1:33PM EDT | 5.00 | 5.75 | 5.90 | 6.30 | 0.00 | - | 2 | 119 | 61.13% |
| AAL250620C00008000 | 2024-09-17 2:12PM EDT | 8.00 | 3.80 | 3.30 | 3.75 | 0.00 | - | 9 | 365 | 51.95% |
| AAL250620C00010000 | 2024-09-18 9:30AM EDT | 10.00 | 2.57 | 2.30 | 2.38 | +0.08 | +3.21% | 1 | 4,977 | 47.17% |
| AAL250620C00012000 | 2024-09-18 12:33PM EDT | 12.00 | 1.44 | 1.36 | 1.41 | -0.06 | -4.00% | 23 | 6,720 | 44.68% |
| AAL250620C00015000 | 2024-09-18 12:51PM EDT | 15.00 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 5 | 33,116 | 42.87% |
| AAL250620C00017000 | 2024-09-17 3:06PM EDT | 17.00 | 0.37 | 0.30 | 0.33 | 0.00 | - | 18 | 17,607 | 42.68% |
| AAL250620C00020000 | 2024-09-17 10:19AM EDT | 20.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 3,276 | 43.46% |
| AAL250620C00022000 | 2024-09-17 3:09PM EDT | 22.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 5,758 | 44.73% |
| AAL250620C00025000 | 2024-09-12 12:37PM EDT | 25.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 60 | 7,307 | 50.98% |
| AAL250620C00030000 | 2024-09-18 12:13PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 2,992 | 49.61% |
| AAL250620C00035000 | 2024-09-12 9:31AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 12,318 | 53.13% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-08-05 12:44PM EDT | 1.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 43 | 699 | 197.66% |
| AAL250620P00002000 | 2024-07-11 2:30PM EDT | 2.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 10 | 3,595 | 124.61% |
| AAL250620P00003000 | 2024-09-04 2:28PM EDT | 3.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 2 | 1,747 | 108.20% |
| AAL250620P00004000 | 2024-09-17 1:49PM EDT | 4.00 | 0.05 | 0.06 | 0.13 | 0.00 | - | 3 | 1,029 | 73.83% |
| AAL250620P00005000 | 2024-09-18 1:06PM EDT | 5.00 | 0.11 | 0.08 | 0.15 | +0.01 | +10.00% | 4 | 147,220 | 61.72% |
| AAL250620P00008000 | 2024-09-18 11:59AM EDT | 8.00 | 0.43 | 0.44 | 0.48 | -0.17 | -28.33% | 2,524 | 72,647 | 48.63% |
| AAL250620P00010000 | 2024-09-18 10:14AM EDT | 10.00 | 1.01 | 1.04 | 1.08 | -0.02 | -1.94% | 33 | 93,427 | 43.99% |
| AAL250620P00012000 | 2024-09-13 3:50PM EDT | 12.00 | 2.24 | 2.03 | 2.15 | 0.00 | - | 2 | 28,338 | 42.92% |
| AAL250620P00015000 | 2024-09-17 12:36PM EDT | 15.00 | 4.20 | 4.20 | 4.35 | 0.00 | - | 1,050 | 22,686 | 41.36% |
| AAL250620P00017000 | 2024-07-19 12:19PM EDT | 17.00 | 6.40 | 6.35 | 8.45 | 0.00 | - | 5 | 3 | 80.71% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 20.00 | 8.70 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 66.31% |
| AAL250620P00022000 | 2024-07-05 12:51PM EDT | 22.00 | 11.00 | 11.40 | 13.25 | 0.00 | - | 1 | 0 | 97.27% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.