American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:9.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241004C00009000 | 2024-10-04 9:31AM EDT | 2024-10-04 | 2.47 | 2.61 | 2.92 | +0.84 | +51.53% | 4 | 674 | 462.50% |
| AAL241011C00009000 | 2024-10-03 1:20PM EDT | 2024-10-11 | 1.76 | 2.31 | 3.15 | 0.00 | - | 35 | 64 | 153.13% |
| AAL241018C00009000 | 2024-10-04 9:30AM EDT | 2024-10-18 | 2.44 | 2.64 | 2.98 | +0.51 | +26.42% | 1 | 80 | 128.52% |
| AAL241025C00009000 | 2024-10-03 10:44AM EDT | 2024-10-25 | 1.79 | 2.46 | 2.97 | 0.00 | - | 1 | 970 | 89.45% |
| AAL241101C00009000 | 2024-09-27 3:41PM EDT | 2024-11-01 | 2.70 | 2.08 | 3.05 | 0.00 | - | 10 | 10 | 122.46% |
| AAL241115C00009000 | 2024-10-02 1:23PM EDT | 2024-11-15 | 2.00 | 2.96 | 3.10 | 0.00 | - | 18 | 510 | 98.63% |
| AAL241220C00009000 | 2024-10-04 9:34AM EDT | 2024-12-20 | 3.00 | 2.92 | 3.15 | +0.84 | +38.89% | 20 | 289 | 73.63% |
| AAL250117C00009000 | 2024-10-04 9:32AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | +0.80 | +33.33% | 42 | 3,252 | 72.85% |
| AAL250221C00009000 | 2024-10-03 1:38PM EDT | 2025-02-21 | 2.50 | 3.25 | 3.35 | 0.00 | - | 1 | 136 | 68.07% |
| AAL250321C00009000 | 2024-10-03 10:59AM EDT | 2025-03-21 | 2.40 | 3.35 | 3.45 | 0.00 | - | 10 | 98 | 66.50% |
| AAL250620C00009000 | 2024-09-26 9:37AM EDT | 2025-06-20 | 3.55 | 3.65 | 3.80 | 0.00 | - | - | 12 | 64.70% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241004P00009000 | 2024-09-26 10:39AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,277 | 50.00% |
| AAL241011P00009000 | 2024-10-03 3:56PM EDT | 2024-10-11 | 0.03 | 0.02 | 0.05 | 0.00 | - | 60 | 1,049 | 104.69% |
| AAL241018P00009000 | 2024-10-03 1:55PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.06 | 0.00 | - | 7 | 1,527 | 76.56% |
| AAL241025P00009000 | 2024-10-03 11:04AM EDT | 2024-10-25 | 0.13 | 0.04 | 0.06 | 0.00 | - | 1 | 762 | 68.36% |
| AAL241101P00009000 | 2024-10-03 3:52PM EDT | 2024-11-01 | 0.12 | 0.04 | 0.53 | 0.00 | - | 4 | 368 | 99.22% |
| AAL241115P00009000 | 2024-10-04 9:32AM EDT | 2024-11-15 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 3 | 42,305 | 58.98% |
| AAL241220P00009000 | 2024-10-03 2:20PM EDT | 2024-12-20 | 0.30 | 0.13 | 0.27 | 0.00 | - | 42 | 56,650 | 53.32% |
| AAL250117P00009000 | 2024-10-03 2:28PM EDT | 2025-01-17 | 0.39 | 0.21 | 0.31 | 0.00 | - | 72 | 8,956 | 50.20% |
| AAL250221P00009000 | 2024-10-02 3:34PM EDT | 2025-02-21 | 0.49 | 0.29 | 0.56 | 0.00 | - | 2 | 750 | 52.93% |
| AAL250321P00009000 | 2024-10-03 9:37AM EDT | 2025-03-21 | 0.53 | 0.36 | 0.46 | 0.00 | - | 1 | 19,611 | 50.00% |
| AAL250516P00009000 | 2024-10-01 2:59PM EDT | 2025-05-16 | 0.64 | 0.36 | 0.58 | 0.00 | - | 1 | 5 | 48.24% |
© 2024 Yahoo. All rights reserved.