American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00020000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,302 | 175.00% |
| AAL241115C00020000 | 2024-09-04 11:11AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 6,613 | 65.63% |
| AAL241220C00020000 | 2024-08-14 12:50PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 462 | 54.69% |
| AAL250117C00020000 | 2024-09-13 2:38PM EDT | 2025-01-17 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 8 | 22,717 | 51.17% |
| AAL250221C00020000 | 2024-09-13 1:17PM EDT | 2025-02-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 1,400 | 47.27% |
| AAL250321C00020000 | 2024-09-12 10:01AM EDT | 2025-03-21 | 0.06 | 0.04 | 0.09 | 0.00 | - | 5 | 1,457 | 50.39% |
| AAL250620C00020000 | 2024-09-13 1:34PM EDT | 2025-06-20 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 1 | 3,276 | 45.31% |
| AAL250718C00020000 | 2024-09-11 3:56PM EDT | 2025-07-18 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 2,386 | 45.70% |
| AAL251219C00020000 | 2024-09-12 2:13PM EDT | 2025-12-19 | 0.38 | 0.13 | 0.37 | 0.00 | - | 10 | 3,218 | 44.78% |
| AAL260116C00020000 | 2024-09-13 1:23PM EDT | 2026-01-16 | 0.40 | 0.37 | 0.41 | -0.05 | -11.11% | 17 | 1,635 | 44.78% |
| AAL260618C00020000 | 2024-09-13 10:40AM EDT | 2026-06-18 | 0.60 | 0.35 | 0.66 | +0.05 | +9.09% | 1 | 2,043 | 45.36% |
| AAL261218C00020000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 0.83 | 0.78 | 0.87 | -0.10 | -10.75% | 4 | 4,478 | 44.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00020000 | 2024-08-30 9:37AM EDT | 2024-09-20 | 9.35 | 9.25 | 10.35 | 0.00 | - | 1 | 1 | 395.31% |
| AAL240927P00020000 | 2024-08-21 12:22PM EDT | 2024-09-27 | 9.65 | 8.95 | 10.35 | 0.00 | - | - | 0 | 251.17% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 2024-11-15 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 110.94% |
| AAL241220P00020000 | 2024-08-15 10:43AM EDT | 2024-12-20 | 10.00 | 9.25 | 9.35 | 0.00 | - | - | 0 | 60.94% |
| AAL250117P00020000 | 2024-09-12 9:45AM EDT | 2025-01-17 | 9.15 | 8.70 | 9.35 | 0.00 | - | 1 | 4 | 53.91% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 55.27% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 2025-06-20 | 8.70 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 48.63% |
| AAL250718P00020000 | 2024-07-12 10:08AM EDT | 2025-07-18 | 9.30 | 9.10 | 10.20 | 0.00 | - | 3 | 0 | 53.61% |
| AAL251219P00020000 | 2024-09-13 1:55PM EDT | 2025-12-19 | 9.24 | 8.20 | 10.55 | +0.36 | +4.05% | 1 | 17 | 67.92% |
| AAL260116P00020000 | 2024-08-02 12:24PM EDT | 2026-01-16 | 10.20 | 8.80 | 10.00 | 0.00 | - | 10 | 23 | 52.83% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL261218P00020000 | 2024-08-30 10:42AM EDT | 2026-12-18 | 9.19 | 8.70 | 9.85 | 0.00 | - | 1 | 13 | 37.60% |
© 2024 Yahoo. All rights reserved.