Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.62-0.39 (-3.54%)
At close: 04:00PM EDT
10.69 +0.07 (+0.61%)
After hours: 05:26PM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719C000100002024-07-18 3:59PM EDT2024-07-190.650.640.88-0.47-41.96%1341,577121.88%
AAL240726C000100002024-07-18 3:54PM EDT2024-07-260.820.730.85-0.35-29.91%6348562.89%
AAL240802C000100002024-07-18 2:46PM EDT2024-08-020.860.660.90-0.36-29.51%221,02062.11%
AAL240809C000100002024-07-18 3:58PM EDT2024-08-090.930.910.95-0.32-25.60%95554.88%
AAL240816C000100002024-07-18 3:54PM EDT2024-08-160.990.941.08-0.26-20.80%83423,03255.47%
AAL240823C000100002024-07-18 3:31PM EDT2024-08-231.021.001.57-0.26-20.31%5911672.17%
AAL240830C000100002024-07-18 1:54PM EDT2024-08-301.170.671.26-0.19-13.97%26764.36%
AAL240920C000100002024-07-18 3:57PM EDT2024-09-201.201.181.35-0.29-19.46%1262,20853.22%
AAL241115C000100002024-07-18 2:52PM EDT2024-11-151.551.491.53-0.21-11.93%37973250.59%
AAL241220C000100002024-07-18 3:02PM EDT2024-12-201.691.611.79-0.25-12.89%7928851.07%
AAL250117C000100002024-07-18 3:48PM EDT2025-01-171.761.741.77-0.24-12.00%4067,86549.51%
AAL250221C000100002024-07-18 2:37PM EDT2025-02-211.941.821.90-0.26-11.82%17549.61%
AAL250321C000100002024-07-18 3:35PM EDT2025-03-211.981.942.17-0.24-10.81%2941,12151.47%
AAL250620C000100002024-07-18 3:59PM EDT2025-06-202.252.212.28-0.25-10.00%6714,01649.85%
AAL250718C000100002024-07-18 11:45AM EDT2025-07-182.402.322.56-0.20-7.69%1648651.95%
AAL251219C000100002024-07-18 3:36PM EDT2025-12-192.722.552.84-0.19-6.53%941,92452.10%
AAL260116C000100002024-07-18 3:29PM EDT2026-01-162.822.742.80-0.25-8.14%1431,83549.95%
AAL260618C000100002024-07-16 11:20AM EDT2026-06-183.392.064.200.00-2179450.29%
AAL261218C000100002024-07-18 3:07PM EDT2026-12-183.453.353.50-0.25-6.76%1013,04950.98%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719P000100002024-07-18 3:40PM EDT2024-07-190.010.000.01-0.02-66.67%24018,55051.56%
AAL240726P000100002024-07-18 3:59PM EDT2024-07-260.170.170.18+0.07+70.00%6952,86864.06%
AAL240802P000100002024-07-18 3:36PM EDT2024-08-020.210.200.22+0.07+50.00%14591452.73%
AAL240809P000100002024-07-18 3:54PM EDT2024-08-090.250.240.26+0.09+56.25%5253249.61%
AAL240816P000100002024-07-18 3:54PM EDT2024-08-160.290.290.30+0.08+38.10%1,24521,97547.27%
AAL240823P000100002024-07-18 3:36PM EDT2024-08-230.310.310.33+0.09+40.91%13129945.02%
AAL240830P000100002024-07-18 3:19PM EDT2024-08-300.360.340.37+0.11+44.00%388844.34%
AAL240920P000100002024-07-18 3:42PM EDT2024-09-200.450.450.46+0.11+32.35%10,412184,04941.99%
AAL241115P000100002024-07-18 3:59PM EDT2024-11-150.690.690.70+0.12+21.05%16766,68541.46%
AAL241220P000100002024-07-18 3:52PM EDT2024-12-200.760.750.78+0.12+18.75%244,94639.60%
AAL250117P000100002024-07-18 3:05PM EDT2025-01-170.820.830.86+0.11+15.49%1993,77939.31%
AAL250221P000100002024-07-18 2:56PM EDT2025-02-210.900.900.94+0.16+21.62%23,11338.62%
AAL250321P000100002024-07-18 1:08PM EDT2025-03-210.930.961.00+0.08+9.41%138,30038.18%
AAL250620P000100002024-07-18 3:50PM EDT2025-06-201.161.151.18+0.16+16.00%10583,20037.35%
AAL250718P000100002024-07-18 3:57PM EDT2025-07-181.221.201.32+0.21+20.79%20314,60939.40%
AAL251219P000100002024-07-18 12:33PM EDT2025-12-191.401.131.63+0.14+11.11%239,28639.60%
AAL260116P000100002024-07-18 3:55PM EDT2026-01-161.481.471.76+0.18+13.85%3,47525,95541.26%
AAL260618P000100002024-07-18 3:40PM EDT2026-06-181.661.665.00+0.32+23.88%4,45433,10465.97%
AAL261218P000100002024-07-18 3:41PM EDT2026-12-181.851.551.87+0.11+6.32%8724,06234.28%