American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913C00006000 | 2024-08-01 10:45AM EDT | 6.00 | 4.48 | 4.30 | 6.70 | 0.00 | - | - | 2 | 482.81% |
| AAL240913C00006500 | 2024-08-26 11:07AM EDT | 6.50 | 3.80 | 4.60 | 4.70 | 0.00 | - | - | 3 | 200.00% |
| AAL240913C00007000 | 2024-08-30 11:37AM EDT | 7.00 | 3.70 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 175.00% |
| AAL240913C00007500 | 2024-09-09 11:25AM EDT | 7.50 | 3.45 | 3.60 | 3.70 | +0.80 | +30.19% | 1 | 4 | 150.00% |
| AAL240913C00008000 | 2024-09-09 1:14PM EDT | 8.00 | 3.20 | 3.10 | 3.20 | +0.34 | +11.89% | 5 | 15 | 131.25% |
| AAL240913C00008500 | 2024-09-09 12:36PM EDT | 8.50 | 2.70 | 2.64 | 2.68 | +0.10 | +3.85% | 2 | 6 | 0.00% |
| AAL240913C00009000 | 2024-09-06 11:00AM EDT | 9.00 | 2.15 | 2.14 | 2.19 | +0.30 | +16.22% | 2 | 154 | 0.00% |
| AAL240913C00009500 | 2024-09-09 3:13PM EDT | 9.50 | 1.66 | 1.64 | 1.69 | +0.36 | +27.69% | 14 | 89 | 0.00% |
| AAL240913C00010000 | 2024-09-09 2:58PM EDT | 10.00 | 1.19 | 1.16 | 1.20 | +0.33 | +38.37% | 198 | 820 | 50.00% |
| AAL240913C00010500 | 2024-09-09 3:12PM EDT | 10.50 | 0.71 | 0.70 | 0.73 | +0.23 | +47.92% | 2,164 | 5,420 | 47.66% |
| AAL240913C00011000 | 2024-09-09 3:16PM EDT | 11.00 | 0.34 | 0.34 | 0.36 | +0.13 | +61.90% | 3,498 | 7,909 | 48.44% |
| AAL240913C00011500 | 2024-09-09 3:20PM EDT | 11.50 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 8,026 | 5,634 | 48.05% |
| AAL240913C00012000 | 2024-09-09 3:20PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 2,150 | 2,723 | 50.78% |
| AAL240913C00012500 | 2024-09-09 3:14PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,437 | 660 | 56.25% |
| AAL240913C00013000 | 2024-09-09 2:14PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 59.38% |
| AAL240913C00013500 | 2024-08-21 11:04AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 134 | 71.88% |
| AAL240913C00014000 | 2024-09-06 12:30PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 855 | 84.38% |
| AAL240913C00015000 | 2024-09-09 10:04AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2 | 106.25% |
| AAL240913C00017000 | 2024-09-04 10:54AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
| AAL240913C00020000 | 2024-09-04 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913P00005500 | 2024-08-06 9:50AM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 50 | 571.88% |
| AAL240913P00006000 | 2024-08-19 3:43PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 250.00% |
| AAL240913P00006500 | 2024-08-19 12:37PM EDT | 6.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 35 | 85 | 321.88% |
| AAL240913P00007000 | 2024-08-27 11:25AM EDT | 7.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 501 | 1,491 | 284.38% |
| AAL240913P00007500 | 2024-08-30 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 320 | 1,517 | 159.38% |
| AAL240913P00008000 | 2024-09-05 11:49AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 520 | 125.00% |
| AAL240913P00008500 | 2024-09-09 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,051 | 106.25% |
| AAL240913P00009000 | 2024-09-09 11:47AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,891 | 2,228 | 84.38% |
| AAL240913P00009500 | 2024-09-09 3:02PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 189 | 9,457 | 79.69% |
| AAL240913P00010000 | 2024-09-09 3:02PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 978 | 2,397 | 65.63% |
| AAL240913P00010500 | 2024-09-09 3:16PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 5,451 | 4,207 | 57.03% |
| AAL240913P00011000 | 2024-09-09 3:16PM EDT | 11.00 | 0.18 | 0.18 | 0.19 | -0.22 | -55.00% | 3,463 | 3,257 | 52.34% |
| AAL240913P00011500 | 2024-09-09 3:01PM EDT | 11.50 | 0.48 | 0.45 | 0.48 | -0.29 | -37.66% | 730 | 251 | 53.91% |
| AAL240913P00012000 | 2024-09-09 12:36PM EDT | 12.00 | 0.86 | 0.87 | 0.91 | -0.36 | -29.51% | 255 | 6 | 64.06% |
| AAL240913P00012500 | 2024-09-09 1:58PM EDT | 12.50 | 1.34 | 1.33 | 1.40 | -0.50 | -27.17% | 28 | 0 | 77.34% |
| AAL240913P00013000 | 2024-09-05 12:29PM EDT | 13.00 | 2.10 | 1.81 | 1.91 | 0.00 | - | 8 | 5 | 93.75% |
© 2024 Yahoo. All rights reserved.