American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-08-29 9:31AM EDT | 2.00 | 8.42 | 6.50 | 11.10 | 0.00 | - | 3 | 28 | 80.08% |
| AAL260618C00003000 | 2024-09-12 9:32AM EDT | 3.00 | 8.45 | 7.35 | 9.30 | 0.00 | - | 1 | 38 | 102.73% |
| AAL260618C00004000 | 2024-08-16 11:55AM EDT | 4.00 | 5.00 | 5.95 | 8.50 | 0.00 | - | 2 | 16 | 76.07% |
| AAL260618C00005000 | 2024-08-20 12:48PM EDT | 5.00 | 6.10 | 4.40 | 7.50 | 0.00 | - | 3 | 31 | 110.89% |
| AAL260618C00008000 | 2024-09-09 11:29AM EDT | 8.00 | 4.50 | 3.05 | 5.50 | 0.00 | - | 13 | 755 | 56.69% |
| AAL260618C00010000 | 2024-09-12 12:06PM EDT | 10.00 | 3.24 | 2.92 | 3.15 | 0.00 | - | 1 | 5,852 | 51.98% |
| AAL260618C00012000 | 2024-09-09 3:41PM EDT | 12.00 | 2.50 | 2.13 | 2.49 | 0.00 | - | 25 | 2,639 | 52.73% |
| AAL260618C00015000 | 2024-09-13 10:49AM EDT | 15.00 | 1.45 | 1.26 | 1.39 | +0.15 | +11.54% | 4 | 1,944 | 46.39% |
| AAL260618C00017000 | 2024-09-13 10:53AM EDT | 17.00 | 1.00 | 0.76 | 0.95 | -0.07 | -6.54% | 1 | 766 | 44.34% |
| AAL260618C00020000 | 2024-09-13 10:40AM EDT | 20.00 | 0.60 | 0.35 | 0.66 | +0.05 | +9.09% | 1 | 2,043 | 45.36% |
| AAL260618C00022000 | 2024-09-12 9:39AM EDT | 22.00 | 0.40 | 0.32 | 1.26 | 0.00 | - | 1 | 282 | 52.30% |
| AAL260618C00025000 | 2024-09-13 12:08PM EDT | 25.00 | 0.30 | 0.26 | 0.32 | -0.01 | -3.23% | 7 | 5,107 | 44.63% |
| AAL260618C00027000 | 2024-09-09 12:41PM EDT | 27.00 | 0.27 | 0.16 | 0.27 | 0.00 | - | 20 | 371 | 45.51% |
| AAL260618C00030000 | 2024-09-13 10:50AM EDT | 30.00 | 0.18 | 0.00 | 0.20 | +0.03 | +20.00% | 2 | 700 | 46.09% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-08-20 11:22AM EDT | 2.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 65 | 4,899 | 79.49% |
| AAL260618P00003000 | 2024-07-24 9:30AM EDT | 3.00 | 0.12 | 0.10 | 4.40 | 0.00 | - | 50 | 299 | 222.07% |
| AAL260618P00004000 | 2024-07-23 9:33AM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 5,883 | 25.00% |
| AAL260618P00005000 | 2024-09-06 11:43AM EDT | 5.00 | 0.40 | 0.33 | 0.40 | 0.00 | - | 1 | 92,365 | 53.61% |
| AAL260618P00008000 | 2024-09-11 3:21PM EDT | 8.00 | 1.01 | 0.96 | 1.07 | 0.00 | - | 29 | 17,177 | 44.48% |
| AAL260618P00010000 | 2024-09-03 2:17PM EDT | 10.00 | 1.77 | 1.66 | 1.95 | 0.00 | - | 6 | 50,036 | 42.19% |
| AAL260618P00012000 | 2024-08-15 2:58PM EDT | 12.00 | 2.81 | 1.37 | 3.70 | 0.00 | - | 2 | 5,963 | 50.98% |
| AAL260618P00015000 | 2024-07-17 12:02PM EDT | 15.00 | 4.40 | 4.80 | 6.50 | 0.00 | - | 2 | 506 | 60.69% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 17.00 | 5.65 | 3.60 | 7.25 | 0.00 | - | 4 | 110 | 44.19% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 8.65 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.