American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-10-04 11:51AM EDT | 1.00 | 10.50 | 8.65 | 10.90 | 0.00 | - | 1 | 233 | 162.89% |
| AAL251219C00002000 | 2024-10-11 1:58PM EDT | 2.00 | 9.90 | 8.55 | 9.95 | 0.00 | - | 1 | 33 | 120.31% |
| AAL251219C00003000 | 2024-10-10 9:57AM EDT | 3.00 | 9.05 | 7.55 | 9.00 | 0.00 | - | 2 | 9 | 97.85% |
| AAL251219C00004000 | 2024-10-08 10:07AM EDT | 4.00 | 8.35 | 7.85 | 8.10 | 0.00 | - | 1 | 293 | 76.37% |
| AAL251219C00005000 | 2024-10-09 3:16PM EDT | 5.00 | 7.38 | 7.10 | 7.20 | 0.00 | - | 2 | 125 | 73.14% |
| AAL251219C00008000 | 2024-10-11 9:30AM EDT | 8.00 | 4.80 | 4.05 | 4.75 | -0.25 | -4.95% | 5 | 3,775 | 58.69% |
| AAL251219C00010000 | 2024-10-11 9:50AM EDT | 10.00 | 3.30 | 3.30 | 3.40 | -0.50 | -13.16% | 111 | 2,606 | 51.27% |
| AAL251219C00013000 | 2024-10-11 9:41AM EDT | 13.00 | 1.90 | 1.86 | 1.90 | -0.30 | -13.64% | 5 | 2,457 | 46.68% |
| AAL251219C00015000 | 2024-10-11 12:17PM EDT | 15.00 | 1.23 | 1.22 | 1.27 | -0.17 | -12.14% | 6 | 7,501 | 45.07% |
| AAL251219C00017000 | 2024-10-11 1:39PM EDT | 17.00 | 0.81 | 0.79 | 0.83 | -0.11 | -11.96% | 6 | 7,150 | 43.75% |
| AAL251219C00020000 | 2024-10-09 12:44PM EDT | 20.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 10 | 3,177 | 45.02% |
| AAL251219C00022000 | 2024-10-04 3:50PM EDT | 22.00 | 0.32 | 0.29 | 0.34 | 0.00 | - | 93 | 4,160 | 44.09% |
| AAL251219C00025000 | 2024-10-08 2:06PM EDT | 25.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 41 | 3,962 | 45.02% |
| AAL251219C00027000 | 2024-09-26 9:31AM EDT | 27.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 3 | 5,086 | 45.70% |
| AAL251219C00030000 | 2024-10-09 10:33AM EDT | 30.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 7 | 4,785 | 46.68% |
| AAL251219C00035000 | 2024-10-04 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 6,639 | 49.02% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-10-01 12:36PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 3,862 | 101.56% |
| AAL251219P00002000 | 2024-08-06 3:44PM EDT | 2.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 40 | 1,392 | 88.28% |
| AAL251219P00003000 | 2024-10-11 10:03AM EDT | 3.00 | 0.09 | 0.03 | 0.15 | +0.01 | +12.50% | 2 | 23,638 | 75.00% |
| AAL251219P00004000 | 2024-10-08 3:50PM EDT | 4.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 4 | 2,178 | 66.41% |
| AAL251219P00005000 | 2024-10-09 11:32AM EDT | 5.00 | 0.11 | 0.13 | 0.27 | 0.00 | - | 1 | 189,490 | 58.59% |
| AAL251219P00008000 | 2024-10-11 10:28AM EDT | 8.00 | 0.58 | 0.56 | 0.60 | -0.01 | -1.69% | 10 | 19,452 | 45.51% |
| AAL251219P00010000 | 2024-10-11 9:30AM EDT | 10.00 | 1.14 | 1.12 | 1.19 | -0.07 | -5.79% | 10 | 37,952 | 41.26% |
| AAL251219P00013000 | 2024-09-26 2:32PM EDT | 13.00 | 2.58 | 2.56 | 2.79 | 0.00 | - | 79 | 12,053 | 39.19% |
| AAL251219P00015000 | 2024-10-10 10:20AM EDT | 15.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 2 | 5,625 | 33.69% |
| AAL251219P00017000 | 2024-10-11 10:34AM EDT | 17.00 | 5.50 | 5.50 | 5.60 | +0.10 | +1.85% | 558 | 6,953 | 31.01% |
| AAL251219P00020000 | 2024-09-13 1:55PM EDT | 20.00 | 9.24 | 8.25 | 8.35 | 0.00 | - | 1 | 17 | 28.13% |
| AAL251219P00022000 | 2024-06-14 9:50AM EDT | 22.00 | 10.75 | 10.70 | 12.60 | 0.00 | - | 1 | 0 | 70.46% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 42.97% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.50 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.