American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241011C00008000 | 2024-10-08 9:37AM EDT | 2024-10-11 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241018C00008000 | 2024-10-08 3:22PM EDT | 2024-10-18 | 3.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL241025C00008000 | 2024-10-04 11:58AM EDT | 2024-10-25 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115C00008000 | 2024-10-09 2:52PM EDT | 2024-11-15 | 4.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL241220C00008000 | 2024-10-09 11:57AM EDT | 2024-12-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL250117C00008000 | 2024-10-08 3:22PM EDT | 2025-01-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL250221C00008000 | 2024-10-08 10:07AM EDT | 2025-02-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250321C00008000 | 2024-10-09 12:54PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250516C00008000 | 2024-10-08 10:07AM EDT | 2025-05-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250620C00008000 | 2024-10-09 9:56AM EDT | 2025-06-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL250718C00008000 | 2024-10-09 12:48PM EDT | 2025-07-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL250919C00008000 | 2024-10-07 10:40AM EDT | 2025-09-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219C00008000 | 2024-10-09 11:03AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL260116C00008000 | 2024-10-09 1:19PM EDT | 2026-01-16 | 5.24 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAL260618C00008000 | 2024-10-08 11:49AM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL261218C00008000 | 2024-10-09 9:56AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL270115C00008000 | 2024-10-09 3:59PM EDT | 2027-01-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241011P00008000 | 2024-10-07 3:02PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL241018P00008000 | 2024-10-08 2:14PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| AAL241025P00008000 | 2024-10-01 10:30AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL241101P00008000 | 2024-10-07 10:37AM EDT | 2024-11-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL241108P00008000 | 2024-10-08 3:53PM EDT | 2024-11-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL241115P00008000 | 2024-10-09 11:51AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL241220P00008000 | 2024-10-09 1:02PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL250117P00008000 | 2024-10-09 3:27PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAL250221P00008000 | 2024-10-09 3:59PM EDT | 2025-02-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL250321P00008000 | 2024-10-08 12:54PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 12.50% |
| AAL250516P00008000 | 2024-10-07 2:49PM EDT | 2025-05-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 12.50% |
| AAL250620P00008000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAL250718P00008000 | 2024-10-09 2:01PM EDT | 2025-07-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AAL250919P00008000 | 2024-10-09 12:06PM EDT | 2025-09-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL251219P00008000 | 2024-09-26 3:25PM EDT | 2025-12-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAL260116P00008000 | 2024-10-08 12:24PM EDT | 2026-01-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL260618P00008000 | 2024-10-09 2:40PM EDT | 2026-06-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL261218P00008000 | 2024-10-09 9:51AM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL270115P00008000 | 2024-10-09 3:59PM EDT | 2027-01-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.