American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 11.00 | 3.18 | 2.60 | 2.70 | 0.00 | - | - | 2 | 60.55% |
| AAL240524C00012000 | 2024-04-30 2:20PM EDT | 12.00 | 1.73 | 1.31 | 1.79 | 0.00 | - | 10 | 63 | 58.59% |
| AAL240524C00012500 | 2024-04-30 3:19PM EDT | 12.50 | 1.27 | 1.24 | 1.39 | 0.00 | - | 2 | 15 | 55.66% |
| AAL240524C00013000 | 2024-04-30 2:30PM EDT | 13.00 | 0.93 | 0.50 | 0.91 | 0.00 | - | 2 | 170 | 43.16% |
| AAL240524C00013500 | 2024-05-01 3:40PM EDT | 13.50 | 0.62 | 0.55 | 0.61 | +0.04 | +6.90% | 49 | 187 | 41.99% |
| AAL240524C00014000 | 2024-05-01 3:54PM EDT | 14.00 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 239 | 525 | 39.45% |
| AAL240524C00014500 | 2024-05-01 2:03PM EDT | 14.50 | 0.23 | 0.18 | 0.21 | +0.04 | +21.05% | 67 | 557 | 39.26% |
| AAL240524C00015000 | 2024-05-01 3:16PM EDT | 15.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 188 | 1,748 | 39.84% |
| AAL240524C00015500 | 2024-05-01 3:04PM EDT | 15.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 105 | 418 | 41.02% |
| AAL240524C00016000 | 2024-05-01 1:10PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 16 | 1,003 | 42.19% |
| AAL240524C00016500 | 2024-05-01 9:30AM EDT | 16.50 | 0.03 | 0.01 | 0.27 | 0.00 | - | 25 | 78 | 65.23% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 17.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 3 | 48 | 148.63% |
| AAL240524C00017500 | 2024-04-29 3:08PM EDT | 17.50 | 0.02 | 0.00 | 1.22 | 0.00 | - | 17 | 351 | 128.71% |
| AAL240524C00018000 | 2024-04-24 1:07PM EDT | 18.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 56 | 308 | 138.48% |
| AAL240524C00018500 | 2024-04-24 3:38PM EDT | 18.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 177 | 247 | 145.51% |
| AAL240524C00019000 | 2024-04-25 12:36PM EDT | 19.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 186 | 152.34% |
| AAL240524C00019500 | 2024-04-23 2:10PM EDT | 19.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 55 | 220 | 81.25% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 20.00 | 0.02 | 0.00 | 1.77 | 0.00 | - | 112 | 102 | 187.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | 50 | 91 | 250.00% |
| AAL240524P00009500 | 2024-04-18 11:53AM EDT | 9.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 173 | 182.03% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 10.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 113 | 77.34% |
| AAL240524P00010500 | 2024-04-25 3:21PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 586 | 52.34% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 11.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 206 | 531 | 51.56% |
| AAL240524P00011500 | 2024-05-01 11:19AM EDT | 11.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 14 | 703 | 46.48% |
| AAL240524P00012000 | 2024-05-01 2:08PM EDT | 12.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,113 | 1,088 | 42.19% |
| AAL240524P00012500 | 2024-05-01 3:48PM EDT | 12.50 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 63 | 582 | 40.04% |
| AAL240524P00013000 | 2024-05-01 3:17PM EDT | 13.00 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 62 | 402 | 38.28% |
| AAL240524P00013500 | 2024-05-01 3:23PM EDT | 13.50 | 0.37 | 0.43 | 0.47 | -0.09 | -19.57% | 131 | 2,968 | 37.50% |
| AAL240524P00014000 | 2024-05-01 2:44PM EDT | 14.00 | 0.62 | 0.70 | 0.75 | -0.13 | -17.33% | 3 | 398 | 37.11% |
| AAL240524P00014500 | 2024-05-01 2:57PM EDT | 14.50 | 0.96 | 1.04 | 1.09 | -0.11 | -10.28% | 5 | 258 | 35.74% |
| AAL240524P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 1.61 | 1.40 | 1.52 | +0.07 | +4.55% | 2 | 100 | 37.50% |
| AAL240524P00015500 | 2024-04-29 2:33PM EDT | 15.50 | 1.72 | 1.89 | 2.25 | 0.00 | - | 2 | 6 | 51.56% |
| AAL240524P00016000 | 2024-04-25 9:31AM EDT | 16.00 | 2.29 | 0.77 | 2.93 | 0.00 | - | 1 | 11 | 94.92% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 17.00 | 2.80 | 3.25 | 4.05 | 0.00 | - | 4 | 11 | 83.59% |
| AAL240524P00017500 | 2024-04-05 12:43PM EDT | 17.50 | 3.58 | 2.25 | 5.25 | 0.00 | - | 1 | 0 | 187.50% |
© 2024 Yahoo. All rights reserved.