AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2023-05-26 2:32PM EDT | 3.00 | 11.64 | 12.05 | 12.25 | 0.00 | - | 1 | 74 | 108.40% |
| AAL240621C00005000 | 2023-06-01 3:34PM EDT | 5.00 | 10.40 | 10.30 | 10.45 | +0.30 | +2.97% | 1 | 457 | 91.21% |
| AAL240621C00008000 | 2023-06-05 11:01AM EDT | 8.00 | 7.66 | 7.65 | 7.85 | 0.00 | - | 1 | 329 | 70.80% |
| AAL240621C00010000 | 2023-06-05 12:01PM EDT | 10.00 | 6.14 | 6.00 | 6.20 | +0.04 | +0.66% | 16 | 727 | 61.04% |
| AAL240621C00013000 | 2023-06-06 3:47PM EDT | 13.00 | 4.00 | 3.95 | 4.05 | +0.03 | +0.76% | 5 | 1,733 | 52.17% |
| AAL240621C00015000 | 2023-06-05 3:30PM EDT | 15.00 | 2.90 | 2.75 | 2.92 | +0.08 | +2.84% | 3 | 12,930 | 48.88% |
| AAL240621C00018000 | 2023-06-06 3:31PM EDT | 18.00 | 1.64 | 1.57 | 1.67 | +0.06 | +3.80% | 56 | 12,939 | 44.48% |
| AAL240621C00020000 | 2023-06-06 3:12PM EDT | 20.00 | 1.07 | 1.05 | 1.12 | +0.02 | +1.90% | 13 | 3,023 | 42.68% |
| AAL240621C00022000 | 2023-06-02 2:10PM EDT | 22.00 | 0.75 | 0.68 | 0.74 | 0.00 | - | 39 | 1,121 | 41.41% |
| AAL240621C00025000 | 2023-06-06 11:23AM EDT | 25.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 7 | 3,419 | 40.38% |
| AAL240621C00027000 | 2023-05-26 11:38AM EDT | 27.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 4 | 1,777 | 40.43% |
| AAL240621C00030000 | 2023-06-05 10:07AM EDT | 30.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 4 | 1,088 | 40.33% |
| AAL240621C00032000 | 2023-06-01 9:57AM EDT | 32.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 820 | 41.41% |
| AAL240621C00035000 | 2023-05-17 3:55PM EDT | 35.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 200 | 950 | 44.43% |
| AAL240621C00037000 | 2023-05-17 11:05AM EDT | 37.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 380 | 272 | 45.22% |
| AAL240621C00040000 | 2023-06-05 10:59AM EDT | 40.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 1,253 | 44.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2023-05-31 9:35AM EDT | 3.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 10,439 | 93.75% |
| AAL240621P00005000 | 2023-06-05 2:21PM EDT | 5.00 | 0.26 | 0.22 | 0.26 | +0.03 | +13.04% | 100 | 61,515 | 76.76% |
| AAL240621P00008000 | 2023-06-06 11:59AM EDT | 8.00 | 0.47 | 0.42 | 0.47 | 0.00 | - | 1 | 10,944 | 56.74% |
| AAL240621P00010000 | 2023-06-06 1:38PM EDT | 10.00 | 0.73 | 0.68 | 0.75 | -0.03 | -3.95% | 5 | 35,254 | 49.76% |
| AAL240621P00013000 | 2023-06-06 10:28AM EDT | 13.00 | 1.46 | 1.41 | 1.47 | -0.03 | -2.01% | 1 | 35,163 | 40.87% |
| AAL240621P00015000 | 2023-06-06 11:24AM EDT | 15.00 | 2.21 | 2.20 | 2.26 | -0.06 | -2.64% | 2,000 | 15,462 | 36.67% |
| AAL240621P00018000 | 2023-06-06 10:13AM EDT | 18.00 | 4.00 | 3.85 | 4.00 | -0.15 | -3.61% | 58 | 12,956 | 31.84% |
| AAL240621P00020000 | 2023-05-24 9:33AM EDT | 20.00 | 6.50 | 5.35 | 5.50 | 0.00 | - | 1 | 1,223 | 28.91% |
| AAL240621P00022000 | 2023-03-15 11:57AM EDT | 22.00 | 8.40 | 9.20 | 9.30 | 0.00 | - | 10 | 132 | 67.58% |
| AAL240621P00025000 | 2023-03-30 10:49AM EDT | 25.00 | 10.35 | 11.25 | 11.55 | 0.00 | - | 17 | 0 | 60.79% |
| AAL240621P00027000 | 2023-01-13 3:27PM EDT | 27.00 | 10.16 | 10.60 | 10.85 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240621P00030000 | 2022-10-18 12:18PM EDT | 30.00 | 16.38 | 16.05 | 16.30 | 0.00 | - | 19 | 0 | 66.65% |
| AAL240621P00032000 | 2022-08-08 11:39AM EDT | 32.00 | 17.15 | 18.45 | 18.80 | 0.00 | - | 1 | 1 | 79.03% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 68.46% |
| AAL240621P00040000 | 2023-02-02 12:17PM EDT | 40.00 | 22.85 | 23.45 | 23.80 | 0.00 | - | 40 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.