American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:17.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00017000 | 2024-09-12 1:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,731 | 50.00% |
| AAL241018C00017000 | 2024-09-12 3:15PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AAL241025C00017000 | 2024-09-10 9:50AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AAL241115C00017000 | 2024-09-12 11:58AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,050 | 25.00% |
| AAL241220C00017000 | 2024-09-18 2:59PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 25.00% |
| AAL250117C00017000 | 2024-09-18 3:19PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 15,017 | 25.00% |
| AAL250221C00017000 | 2024-09-13 10:36AM EDT | 2025-02-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 12.50% |
| AAL250321C00017000 | 2024-09-18 10:00AM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,132 | 12.50% |
| AAL250620C00017000 | 2024-09-17 3:06PM EDT | 2025-06-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 17,607 | 12.50% |
| AAL250718C00017000 | 2024-09-18 10:20AM EDT | 2025-07-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2,448 | 12.50% |
| AAL251219C00017000 | 2024-09-16 1:36PM EDT | 2025-12-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 200 | 5,282 | 12.50% |
| AAL260116C00017000 | 2024-09-17 11:39AM EDT | 2026-01-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 102 | 9,024 | 12.50% |
| AAL260618C00017000 | 2024-09-18 9:30AM EDT | 2026-06-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 6.25% |
| AAL261218C00017000 | 2024-09-17 1:49PM EDT | 2026-12-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 3,434 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00017000 | 2024-09-09 3:54PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00017000 | 2024-09-09 10:51AM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAL241220P00017000 | 2024-09-16 9:30AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| AAL250117P00017000 | 2024-08-14 12:33PM EDT | 2025-01-17 | 7.26 | 6.25 | 6.35 | 0.00 | - | 1 | 60 | 66.21% |
| AAL250321P00017000 | 2024-07-01 3:10PM EDT | 2025-03-21 | 5.97 | 5.50 | 7.40 | 0.00 | - | 2 | 6 | 60.64% |
| AAL250620P00017000 | 2024-07-19 12:19PM EDT | 2025-06-20 | 6.40 | 6.35 | 8.45 | 0.00 | - | 5 | 3 | 78.27% |
| AAL250718P00017000 | 2024-08-02 1:54PM EDT | 2025-07-18 | 7.35 | 6.30 | 6.45 | 0.00 | - | 8 | 10 | 47.31% |
| AAL251219P00017000 | 2024-09-13 12:14PM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6,876 | 0.00% |
| AAL260116P00017000 | 2024-09-13 1:03PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,069 | 0.00% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 3.60 | 7.25 | 0.00 | - | 4 | 110 | 48.68% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 3.50 | 6.45 | 0.00 | - | 1 | 90 | 28.78% |
© 2024 Yahoo. All rights reserved.