American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 3.00 | 10.95 | 9.05 | 11.80 | 0.00 | - | 1 | 106 | 942.19% |
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 4.00 | 9.90 | 7.95 | 11.25 | 0.00 | - | 10 | 16 | 265.63% |
| AAL240517C00005000 | 2024-03-05 12:40PM EDT | 5.00 | 9.45 | 8.50 | 8.90 | 0.00 | - | - | 2 | 300.78% |
| AAL240517C00006000 | 2024-04-29 10:45AM EDT | 6.00 | 7.82 | 5.95 | 9.20 | 0.00 | - | 1 | 23 | 607.81% |
| AAL240517C00007000 | 2024-04-12 10:17AM EDT | 7.00 | 6.17 | 6.55 | 6.65 | 0.00 | - | 1 | 11 | 150.00% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 8.00 | 6.00 | 5.55 | 5.65 | 0.00 | - | 5 | 252 | 123.44% |
| AAL240517C00009000 | 2024-04-26 1:38PM EDT | 9.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 3 | 241 | 98.44% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 10.00 | 3.65 | 2.55 | 5.20 | 0.00 | - | 200 | 226 | 146.09% |
| AAL240517C00011000 | 2024-05-01 2:44PM EDT | 11.00 | 2.76 | 2.42 | 2.67 | -0.07 | -2.47% | 1 | 233 | 77.34% |
| AAL240517C00011500 | 2024-04-24 2:16PM EDT | 11.50 | 2.47 | 2.07 | 2.20 | 0.00 | - | - | 10 | 57.03% |
| AAL240517C00012000 | 2024-05-01 2:40PM EDT | 12.00 | 1.73 | 1.63 | 1.68 | +0.05 | +2.98% | 39 | 4,281 | 53.91% |
| AAL240517C00012500 | 2024-05-01 3:11PM EDT | 12.50 | 1.40 | 1.18 | 1.26 | +0.22 | +18.64% | 29 | 304 | 51.76% |
| AAL240517C00013000 | 2024-05-01 3:28PM EDT | 13.00 | 0.93 | 0.79 | 0.82 | +0.13 | +16.25% | 74 | 5,854 | 42.77% |
| AAL240517C00013500 | 2024-05-01 3:57PM EDT | 13.50 | 0.48 | 0.47 | 0.50 | +0.01 | +2.13% | 247 | 494 | 40.63% |
| AAL240517C00014000 | 2024-05-01 3:52PM EDT | 14.00 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 1,101 | 16,641 | 39.06% |
| AAL240517C00014500 | 2024-05-01 3:50PM EDT | 14.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 122 | 3,611 | 39.45% |
| AAL240517C00015000 | 2024-05-01 3:42PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 254 | 26,248 | 40.23% |
| AAL240517C00015500 | 2024-05-01 11:48AM EDT | 15.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 3,119 | 42.97% |
| AAL240517C00016000 | 2024-05-01 3:42PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 222 | 19,349 | 47.66% |
| AAL240517C00016500 | 2024-04-29 9:30AM EDT | 16.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 177 | 54.30% |
| AAL240517C00017000 | 2024-05-01 3:15PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 14,137 | 53.91% |
| AAL240517C00017500 | 2024-05-01 11:48AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 252 | 64.84% |
| AAL240517C00018000 | 2024-05-01 10:46AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 86 | 6,433 | 65.63% |
| AAL240517C00018500 | 2024-04-23 12:04PM EDT | 18.50 | 0.02 | 0.00 | 0.44 | 0.00 | - | - | 88 | 121.88% |
| AAL240517C00019000 | 2024-04-30 10:40AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,651 | 71.88% |
| AAL240517C00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 1,311 | 81.25% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 14,727 | 100.78% |
| AAL240517C00022000 | 2024-04-22 2:59PM EDT | 22.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 392 | 132.81% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 15 | 537 | 175.78% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 164.06% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,334 | 109.38% |
| AAL240517C00026000 | 2024-03-27 10:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 115.63% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 189.06% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 195.31% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 325.00% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 275.00% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 200.00% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 269 | 165.63% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 203.13% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 128.13% |
| AAL240517P00009000 | 2024-05-01 10:22AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 14 | 33,283 | 89.06% |
| AAL240517P00010000 | 2024-05-01 3:42PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 37,472 | 73.44% |
| AAL240517P00010500 | 2024-04-26 12:48PM EDT | 10.50 | 0.02 | 0.00 | 0.41 | 0.00 | - | 35 | 136 | 114.45% |
| AAL240517P00011000 | 2024-05-01 2:08PM EDT | 11.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 34 | 27,509 | 57.81% |
| AAL240517P00011500 | 2024-05-01 3:15PM EDT | 11.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 16 | 1,055 | 52.73% |
| AAL240517P00012000 | 2024-05-01 3:42PM EDT | 12.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 41 | 23,733 | 44.14% |
| AAL240517P00012500 | 2024-05-01 3:15PM EDT | 12.50 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 45 | 4,838 | 41.02% |
| AAL240517P00013000 | 2024-05-01 3:42PM EDT | 13.00 | 0.17 | 0.18 | 0.20 | -0.05 | -22.73% | 1,818 | 20,701 | 38.67% |
| AAL240517P00013500 | 2024-05-01 3:52PM EDT | 13.50 | 0.38 | 0.36 | 0.38 | -0.02 | -5.00% | 261 | 2,875 | 37.11% |
| AAL240517P00014000 | 2024-05-01 3:49PM EDT | 14.00 | 0.62 | 0.63 | 0.66 | -0.06 | -8.82% | 1,993 | 18,743 | 36.13% |
| AAL240517P00014500 | 2024-05-01 2:40PM EDT | 14.50 | 0.97 | 1.00 | 1.04 | -0.04 | -3.96% | 28 | 950 | 36.91% |
| AAL240517P00015000 | 2024-05-01 3:15PM EDT | 15.00 | 1.26 | 1.43 | 1.53 | -0.17 | -11.89% | 28 | 8,550 | 46.48% |
| AAL240517P00015500 | 2024-04-30 12:50PM EDT | 15.50 | 1.92 | 1.52 | 2.14 | 0.00 | - | 1 | 41 | 70.90% |
| AAL240517P00016000 | 2024-05-01 2:41PM EDT | 16.00 | 2.25 | 2.38 | 2.53 | -0.15 | -6.25% | 60 | 1,631 | 64.84% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 17.00 | 3.00 | 3.20 | 5.10 | 0.00 | - | 3 | 264 | 157.23% |
| AAL240517P00018000 | 2024-04-25 11:21AM EDT | 18.00 | 4.20 | 3.70 | 6.10 | 0.00 | - | 2 | 1 | 148.63% |
| AAL240517P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.45 | 6.60 | 0.00 | - | - | 0 | 100.78% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 158.59% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 4.80 | 7.80 | 0.00 | - | 8 | 8 | 274.22% |
| AAL240517P00021000 | 2024-04-24 9:31AM EDT | 21.00 | 6.70 | 7.15 | 9.10 | 0.00 | - | 4 | 0 | 219.92% |
© 2024 Yahoo. All rights reserved.