American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-09-19 10:26AM EDT | 2.00 | 9.35 | 8.70 | 9.30 | 0.00 | - | 2 | 52 | 120.31% |
| AAL260116C00003000 | 2024-09-17 10:09AM EDT | 3.00 | 8.45 | 6.85 | 8.40 | 0.00 | - | 1 | 7 | 100.59% |
| AAL260116C00004000 | 2024-09-18 10:02AM EDT | 4.00 | 7.55 | 7.00 | 7.50 | 0.00 | - | 1 | 81 | 69.04% |
| AAL260116C00005000 | 2024-09-19 10:37AM EDT | 5.00 | 6.75 | 6.10 | 6.60 | 0.00 | - | 8 | 269 | 61.72% |
| AAL260116C00008000 | 2024-09-19 11:17AM EDT | 8.00 | 4.30 | 4.05 | 4.25 | 0.00 | - | 3 | 1,311 | 55.08% |
| AAL260116C00010000 | 2024-09-20 2:54PM EDT | 10.00 | 2.95 | 2.90 | 2.96 | -0.10 | -3.28% | 6 | 3,081 | 50.32% |
| AAL260116C00012000 | 2024-09-20 1:48PM EDT | 12.00 | 2.01 | 1.95 | 2.01 | -0.01 | -0.50% | 5 | 15,836 | 47.46% |
| AAL260116C00015000 | 2024-09-20 3:39PM EDT | 15.00 | 1.05 | 1.05 | 1.09 | -0.08 | -7.08% | 97 | 11,817 | 44.63% |
| AAL260116C00017000 | 2024-09-19 1:05PM EDT | 17.00 | 0.74 | 0.68 | 0.73 | 0.00 | - | 1 | 9,024 | 43.85% |
| AAL260116C00020000 | 2024-09-18 2:48PM EDT | 20.00 | 0.45 | 0.37 | 0.41 | 0.00 | - | 1 | 1,619 | 43.36% |
| AAL260116C00022000 | 2024-09-20 10:23AM EDT | 22.00 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 8 | 4,663 | 43.51% |
| AAL260116C00025000 | 2024-09-18 2:44PM EDT | 25.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 39 | 9,084 | 43.95% |
| AAL260116C00027000 | 2024-09-17 10:31AM EDT | 27.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 3 | 6,910 | 44.53% |
| AAL260116C00030000 | 2024-09-19 9:39AM EDT | 30.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 6,506 | 47.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-08-12 10:01AM EDT | 2.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 194 | 92.58% |
| AAL260116P00003000 | 2024-08-07 2:37PM EDT | 3.00 | 0.16 | 0.04 | 0.44 | 0.00 | - | 10 | 181 | 86.91% |
| AAL260116P00004000 | 2024-09-18 12:45PM EDT | 4.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 2 | 2,730 | 59.57% |
| AAL260116P00005000 | 2024-09-19 11:58AM EDT | 5.00 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 5 | 52,701 | 54.98% |
| AAL260116P00008000 | 2024-09-19 11:34AM EDT | 8.00 | 0.72 | 0.69 | 0.77 | 0.00 | - | 1,950 | 47,510 | 44.63% |
| AAL260116P00010000 | 2024-09-18 3:39PM EDT | 10.00 | 1.44 | 1.36 | 1.45 | 0.00 | - | 57 | 34,808 | 40.09% |
| AAL260116P00012000 | 2024-09-20 1:45PM EDT | 12.00 | 2.43 | 2.39 | 2.60 | +0.08 | +3.40% | 74 | 26,824 | 39.55% |
| AAL260116P00015000 | 2024-09-20 3:53PM EDT | 15.00 | 4.45 | 3.40 | 4.55 | -0.07 | -1.55% | 37 | 21,136 | 32.91% |
| AAL260116P00017000 | 2024-09-13 1:03PM EDT | 17.00 | 6.40 | 5.55 | 6.15 | 0.00 | - | 1 | 4,069 | 27.34% |
| AAL260116P00020000 | 2024-08-02 12:24PM EDT | 20.00 | 10.20 | 8.80 | 10.00 | 0.00 | - | 10 | 23 | 58.98% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 9.75 | 12.75 | 0.00 | - | 5 | 10 | 80.03% |
| AAL260116P00025000 | 2024-08-01 11:45AM EDT | 25.00 | 14.70 | 14.10 | 14.45 | 0.00 | - | 298 | 2 | 54.93% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.