American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00015000 | 2024-09-12 11:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240927C00015000 | 2024-09-09 12:26PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL241004C00015000 | 2024-09-12 11:56AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL241011C00015000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL241018C00015000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL241025C00015000 | 2024-09-11 9:59AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL241101C00015000 | 2024-09-13 1:02PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| AAL241115C00015000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAL241220C00015000 | 2024-09-13 2:05PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAL250117C00015000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AAL250221C00015000 | 2024-09-12 9:53AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL250321C00015000 | 2024-09-13 1:35PM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAL250620C00015000 | 2024-09-13 2:54PM EDT | 2025-06-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| AAL250718C00015000 | 2024-09-13 3:31PM EDT | 2025-07-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAL250919C00015000 | 2024-09-12 11:18AM EDT | 2025-09-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAL251219C00015000 | 2024-09-13 3:29PM EDT | 2025-12-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAL260116C00015000 | 2024-09-13 3:39PM EDT | 2026-01-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AAL260618C00015000 | 2024-09-13 10:49AM EDT | 2026-06-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAL261218C00015000 | 2024-09-13 1:13PM EDT | 2026-12-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00015000 | 2024-08-29 3:16PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 0.00% |
| AAL241018P00015000 | 2024-09-05 2:01PM EDT | 2024-10-18 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00015000 | 2024-08-27 2:56PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241220P00015000 | 2024-09-12 10:01AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117P00015000 | 2024-09-13 1:42PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250221P00015000 | 2024-09-11 2:51PM EDT | 2025-02-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250321P00015000 | 2024-08-30 9:48AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620P00015000 | 2024-09-05 9:44AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| AAL250718P00015000 | 2024-09-10 9:30AM EDT | 2025-07-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL251219P00015000 | 2024-09-05 1:01PM EDT | 2025-12-19 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260116P00015000 | 2024-09-13 11:23AM EDT | 2026-01-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00015000 | 2024-07-17 12:02PM EDT | 2026-06-18 | 4.40 | 4.80 | 6.50 | 0.00 | - | 2 | 506 | 60.79% |
| AAL261218P00015000 | 2024-09-13 11:13AM EDT | 2026-12-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.