American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00007500 | 2024-04-26 3:35PM EDT | 7.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240510C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240510C00011000 | 2024-05-01 10:54AM EDT | 11.00 | 2.40 | 0.00 | 0.00 | -0.70 | -22.58% | 3 | 0 | 0.00% |
| AAL240510C00011500 | 2024-05-01 10:42AM EDT | 11.50 | 1.90 | 0.00 | 0.00 | -0.44 | -18.80% | 1 | 0 | 0.00% |
| AAL240510C00012000 | 2024-04-25 12:50PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240510C00012500 | 2024-05-01 3:07PM EDT | 12.50 | 1.29 | 0.00 | 0.00 | +0.16 | +14.16% | 18 | 0 | 0.00% |
| AAL240510C00013000 | 2024-05-01 3:50PM EDT | 13.00 | 0.73 | 0.00 | 0.00 | +0.04 | +5.80% | 352 | 0 | 0.00% |
| AAL240510C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
| AAL240510C00014000 | 2024-05-01 3:54PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | -0.01 | -5.88% | 1,408 | 0 | 6.25% |
| AAL240510C00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 2,137 | 0 | 12.50% |
| AAL240510C00015000 | 2024-05-01 3:28PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 946 | 0 | 12.50% |
| AAL240510C00015500 | 2024-05-01 3:18PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 0 | 25.00% |
| AAL240510C00016000 | 2024-05-01 3:13PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL240510C00016500 | 2024-04-29 10:21AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAL240510C00017000 | 2024-05-01 9:39AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240510C00017500 | 2024-04-24 9:40AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240510C00018000 | 2024-04-22 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240510C00018500 | 2024-04-22 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| AAL240510C00019500 | 2024-04-01 9:37AM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 253.91% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 20.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 315.23% |
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 2024-04-15 11:34AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240510P00010500 | 2024-04-30 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 25.00% |
| AAL240510P00011500 | 2024-05-01 2:25PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 13 | 0 | 25.00% |
| AAL240510P00012000 | 2024-05-01 3:22PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 14 | 0 | 25.00% |
| AAL240510P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 42 | 0 | 12.50% |
| AAL240510P00013000 | 2024-05-01 3:58PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 1,566 | 0 | 6.25% |
| AAL240510P00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | -0.06 | -18.18% | 571 | 0 | 1.56% |
| AAL240510P00014000 | 2024-05-01 3:50PM EDT | 14.00 | 0.54 | 0.00 | 0.00 | -0.05 | -8.47% | 171 | 0 | 0.00% |
| AAL240510P00014500 | 2024-05-01 3:44PM EDT | 14.50 | 0.93 | 0.00 | 0.00 | -0.04 | -4.12% | 18 | 0 | 0.00% |
| AAL240510P00015000 | 2024-05-01 2:26PM EDT | 15.00 | 1.48 | 0.00 | 0.00 | +0.48 | +48.00% | 22 | 0 | 0.00% |
| AAL240510P00015500 | 2024-04-29 9:46AM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240510P00016000 | 2024-05-01 2:40PM EDT | 16.00 | 2.36 | 0.00 | 0.00 | +0.49 | +26.20% | 2 | 0 | 0.00% |
| AAL240510P00016500 | 2024-04-30 3:59PM EDT | 16.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.