American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00007500 | 2024-04-17 9:35AM EDT | 7.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240531C00010500 | 2024-04-26 1:24PM EDT | 10.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 11.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240531C00011500 | 2024-04-19 11:10AM EDT | 11.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240531C00012000 | 2024-05-01 11:38AM EDT | 12.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAL240531C00012500 | 2024-04-23 11:42AM EDT | 12.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240531C00013000 | 2024-04-29 9:41AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240531C00013500 | 2024-05-01 3:39PM EDT | 13.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL240531C00014000 | 2024-05-01 3:28PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| AAL240531C00014500 | 2024-05-01 3:54PM EDT | 14.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| AAL240531C00015000 | 2024-05-01 3:52PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AAL240531C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AAL240531C00016000 | 2024-05-01 2:49PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AAL240531C00016500 | 2024-05-01 3:54PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAL240531C00017000 | 2024-04-30 1:10PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AAL240531C00017500 | 2024-04-24 12:06PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| AAL240531C00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL240531C00018500 | 2024-04-24 3:22PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| AAL240531C00019000 | 2024-04-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240531P00009500 | 2024-04-18 11:51AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAL240531P00010500 | 2024-04-23 3:41PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| AAL240531P00011000 | 2024-05-01 3:54PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAL240531P00011500 | 2024-05-01 3:15PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAL240531P00012000 | 2024-05-01 3:50PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AAL240531P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAL240531P00013000 | 2024-05-01 3:29PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| AAL240531P00013500 | 2024-05-01 3:24PM EDT | 13.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| AAL240531P00014000 | 2024-05-01 9:55AM EDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240531P00014500 | 2024-04-30 12:18PM EDT | 14.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAL240531P00015000 | 2024-05-01 9:42AM EDT | 15.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240531P00016500 | 2024-04-22 2:57PM EDT | 16.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.