American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2024-08-23 10:56AM EDT | 1.00 | 9.46 | 8.80 | 11.15 | 0.00 | - | 4 | 4 | 151.56% |
| AAL250718C00002000 | 2024-10-15 9:43AM EDT | 2.00 | 10.40 | 10.25 | 10.35 | +0.35 | +3.48% | 1 | 32 | 146.48% |
| AAL250718C00003000 | 2024-10-09 1:57PM EDT | 3.00 | 9.26 | 9.30 | 9.40 | 0.00 | - | 3 | 40 | 120.31% |
| AAL250718C00004000 | 2024-10-09 1:37PM EDT | 4.00 | 8.25 | 8.20 | 8.45 | 0.00 | - | 5 | 9 | 94.14% |
| AAL250718C00005000 | 2024-09-17 9:52AM EDT | 5.00 | 6.40 | 7.45 | 7.55 | 0.00 | - | 2 | 34 | 91.41% |
| AAL250718C00008000 | 2024-10-09 12:48PM EDT | 8.00 | 4.80 | 4.30 | 4.85 | 0.00 | - | 12 | 747 | 53.81% |
| AAL250718C00010000 | 2024-10-11 2:22PM EDT | 10.00 | 2.92 | 3.20 | 3.35 | 0.00 | - | 3 | 1,604 | 54.10% |
| AAL250718C00012000 | 2024-10-15 12:18PM EDT | 12.00 | 2.09 | 2.06 | 2.14 | +0.24 | +12.97% | 164 | 9,467 | 50.20% |
| AAL250718C00015000 | 2024-10-15 9:46AM EDT | 15.00 | 1.01 | 0.93 | 0.98 | +0.19 | +23.17% | 16 | 4,151 | 45.51% |
| AAL250718C00017000 | 2024-10-15 10:59AM EDT | 17.00 | 0.59 | 0.52 | 0.56 | +0.09 | +18.00% | 5 | 4,286 | 43.99% |
| AAL250718C00020000 | 2024-10-15 12:03PM EDT | 20.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 1 | 2,488 | 43.85% |
| AAL250718C00022000 | 2024-10-09 11:41AM EDT | 22.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 5 | 1,473 | 44.73% |
| AAL250718C00025000 | 2024-10-14 11:51AM EDT | 25.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 9 | 5,072 | 46.29% |
| AAL250718C00027000 | 2024-10-14 3:43PM EDT | 27.00 | 0.05 | 0.04 | 0.18 | 0.00 | - | 10 | 667 | 50.98% |
| AAL250718C00030000 | 2024-10-14 3:19PM EDT | 30.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 2,046 | 50.59% |
| AAL250718C00035000 | 2024-10-14 3:25PM EDT | 35.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 22 | 15,202 | 50.78% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-08-05 12:45PM EDT | 1.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 441 | 231.64% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 258 | 133.98% |
| AAL250718P00003000 | 2024-09-10 12:50PM EDT | 3.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 10 | 1,196 | 99.22% |
| AAL250718P00004000 | 2024-10-15 9:38AM EDT | 4.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 2 | 549 | 66.02% |
| AAL250718P00005000 | 2024-10-11 10:26AM EDT | 5.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6 | 83,463 | 58.59% |
| AAL250718P00008000 | 2024-10-14 12:41PM EDT | 8.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 1 | 31,374 | 46.78% |
| AAL250718P00010000 | 2024-10-15 10:19AM EDT | 10.00 | 0.70 | 0.70 | 0.74 | -0.17 | -19.54% | 69 | 14,164 | 41.31% |
| AAL250718P00012000 | 2024-10-09 10:23AM EDT | 12.00 | 1.45 | 1.46 | 1.52 | -0.18 | -11.04% | 2 | 11,522 | 37.70% |
| AAL250718P00015000 | 2024-10-14 10:19AM EDT | 15.00 | 3.68 | 3.30 | 3.35 | 0.00 | - | 100 | 3,776 | 31.49% |
| AAL250718P00017000 | 2024-10-14 10:20AM EDT | 17.00 | 5.35 | 4.90 | 5.00 | 0.00 | - | 748 | 851 | 26.66% |
| AAL250718P00020000 | 2024-07-12 10:08AM EDT | 20.00 | 9.30 | 9.10 | 10.20 | 0.00 | - | 3 | 0 | 87.79% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.