AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119C00001000 | 2023-05-26 10:53AM EDT | 1.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00002000 | 2023-05-08 1:59PM EDT | 2.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00003000 | 2023-05-09 10:09AM EDT | 3.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00004000 | 2023-05-04 10:01AM EDT | 4.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00005000 | 2023-05-31 3:03PM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240119C00006000 | 2023-05-03 9:41AM EDT | 6.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00007000 | 2023-05-10 12:43PM EDT | 7.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00008000 | 2023-05-25 12:31PM EDT | 8.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240119C00009000 | 2023-05-24 9:36AM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00010000 | 2023-06-01 3:45PM EDT | 10.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240119C00011000 | 2023-06-01 3:47PM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00012000 | 2023-06-01 2:27PM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00013000 | 2023-06-01 2:09PM EDT | 13.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240119C00014000 | 2023-06-01 1:37PM EDT | 14.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL240119C00015000 | 2023-06-01 3:32PM EDT | 15.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| AAL240119C00016000 | 2023-06-01 3:21PM EDT | 16.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| AAL240119C00017000 | 2023-06-01 12:29PM EDT | 17.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAL240119C00018000 | 2023-06-01 3:52PM EDT | 18.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 6.25% |
| AAL240119C00019000 | 2023-06-01 1:21PM EDT | 19.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAL240119C00020000 | 2023-06-01 2:00PM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAL240119C00021000 | 2023-06-01 9:30AM EDT | 21.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL240119C00022000 | 2023-06-01 1:15PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAL240119C00023000 | 2023-05-25 10:38AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL240119C00024000 | 2023-05-30 9:33AM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAL240119C00025000 | 2023-05-31 11:08AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL240119C00027000 | 2023-05-22 9:30AM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL240119C00030000 | 2023-06-01 1:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAL240119C00032000 | 2023-05-30 9:30AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240119C00035000 | 2023-05-22 2:39PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAL240119C00040000 | 2023-06-01 11:22AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119P00001000 | 2023-04-13 1:03PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 225 | 140.63% |
| AAL240119P00002000 | 2023-06-01 11:52AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240119P00003000 | 2023-05-26 3:15PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240119P00004000 | 2023-05-12 11:10AM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240119P00005000 | 2023-05-26 3:18PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| AAL240119P00006000 | 2023-05-19 2:58PM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240119P00007000 | 2023-05-26 10:36AM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240119P00008000 | 2023-06-01 2:39PM EDT | 8.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAL240119P00009000 | 2023-05-31 9:50AM EDT | 9.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240119P00010000 | 2023-06-01 12:03PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAL240119P00011000 | 2023-05-26 3:57PM EDT | 11.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,010 | 0 | 12.50% |
| AAL240119P00012000 | 2023-05-31 3:40PM EDT | 12.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL240119P00013000 | 2023-06-01 11:05AM EDT | 13.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAL240119P00014000 | 2023-06-01 3:25PM EDT | 14.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAL240119P00015000 | 2023-06-01 2:17PM EDT | 15.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAL240119P00016000 | 2023-05-26 1:40PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAL240119P00017000 | 2023-06-01 12:38PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00018000 | 2023-06-01 3:25PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00019000 | 2023-05-11 9:47AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240119P00020000 | 2023-05-31 9:41AM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240119P00022000 | 2023-05-24 9:31AM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00025000 | 2023-06-01 9:37AM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| AAL240119P00027000 | 2023-01-23 11:18AM EDT | 27.00 | 10.60 | 11.35 | 11.55 | 0.00 | - | 4 | 1 | 0.00% |
| AAL240119P00030000 | 2023-03-03 2:16PM EDT | 30.00 | 13.60 | 15.10 | 15.40 | 0.00 | - | 2 | 0 | 48.44% |
| AAL240119P00032000 | 2022-07-28 2:07PM EDT | 32.00 | 18.45 | 18.15 | 18.30 | 0.00 | - | 1 | 15 | 86.33% |
| AAL240119P00035000 | 2022-05-20 11:22AM EDT | 35.00 | 18.73 | 21.75 | 22.40 | 0.00 | - | 1 | 6 | 114.55% |
| AAL240119P00040000 | 2022-06-14 9:32AM EDT | 40.00 | 26.75 | 24.30 | 27.55 | 0.00 | - | 1 | 2 | 90.43% |
© 2023 Yahoo. All rights reserved.