American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-04-26 10:18AM EDT | 3.00 | 10.90 | 9.60 | 12.10 | +0.40 | +3.81% | 3 | 491 | 501.56% |
| AAL240621C00005000 | 2024-02-26 10:33AM EDT | 5.00 | 10.35 | 10.10 | 10.20 | 0.00 | - | 1 | 948 | 340.23% |
| AAL240621C00006000 | 2024-04-25 11:45AM EDT | 6.00 | 7.90 | 7.05 | 8.80 | 0.00 | - | 4 | 28 | 112.50% |
| AAL240621C00007000 | 2024-03-07 10:30AM EDT | 7.00 | 7.95 | 6.80 | 7.90 | 0.00 | - | 1 | 76 | 165.04% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 8.00 | 5.90 | 5.30 | 6.40 | -0.20 | -3.28% | 2 | 652 | 144.34% |
| AAL240621C00009000 | 2024-04-26 1:38PM EDT | 9.00 | 4.95 | 4.05 | 5.85 | +0.40 | +8.79% | 3 | 129 | 68.36% |
| AAL240621C00010000 | 2024-04-23 9:56AM EDT | 10.00 | 4.35 | 3.25 | 4.65 | 0.00 | - | 1 | 1,344 | 54.30% |
| AAL240621C00011000 | 2024-04-26 1:33PM EDT | 11.00 | 3.00 | 2.83 | 3.10 | -0.25 | -7.69% | 2 | 374 | 57.23% |
| AAL240621C00012000 | 2024-04-26 3:44PM EDT | 12.00 | 2.11 | 2.10 | 2.17 | -0.22 | -9.44% | 16 | 7,234 | 46.58% |
| AAL240621C00013000 | 2024-04-26 3:03PM EDT | 13.00 | 1.40 | 1.18 | 1.40 | -0.13 | -8.50% | 94 | 9,613 | 42.19% |
| AAL240621C00014000 | 2024-04-26 3:56PM EDT | 14.00 | 0.78 | 0.77 | 0.79 | -0.14 | -15.22% | 1,531 | 9,622 | 38.67% |
| AAL240621C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.39 | 0.38 | 0.40 | -0.09 | -18.75% | 998 | 24,694 | 37.11% |
| AAL240621C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 368 | 7,208 | 36.23% |
| AAL240621C00017000 | 2024-04-26 3:19PM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 264 | 8,942 | 37.50% |
| AAL240621C00018000 | 2024-04-26 9:52AM EDT | 18.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 25,059 | 39.65% |
| AAL240621C00019000 | 2024-04-26 11:33AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,301 | 41.80% |
| AAL240621C00020000 | 2024-04-26 2:36PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 11,225 | 47.27% |
| AAL240621C00021000 | 2024-04-26 11:34AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,980 | 52.34% |
| AAL240621C00022000 | 2024-04-25 3:52PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 5,877 | 51.56% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 70.70% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 445 | 69.92% |
| AAL240621C00025000 | 2024-04-01 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 4,805 | 64.06% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 93.95% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 67.19% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 65.63% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 105.08% |
| AAL240621C00030000 | 2024-03-13 9:39AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,736 | 82.81% |
| AAL240621C00032000 | 2024-01-29 3:06PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,191 | 103.91% |
| AAL240621C00035000 | 2024-04-09 12:15PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 1,549 | 81.25% |
| AAL240621C00037000 | 2024-03-27 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 631 | 129.69% |
| AAL240621C00040000 | 2024-02-21 3:19PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 110.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 159.38% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 143.75% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52,955 | 109.38% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 102.34% |
| AAL240621P00007000 | 2024-04-26 2:47PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 469 | 78.13% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,748 | 70.31% |
| AAL240621P00009000 | 2024-04-26 11:32AM EDT | 9.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 5,041 | 58.59% |
| AAL240621P00010000 | 2024-04-26 2:03PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 83 | 147,068 | 50.78% |
| AAL240621P00011000 | 2024-04-26 1:30PM EDT | 11.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 88 | 40,740 | 43.95% |
| AAL240621P00012000 | 2024-04-26 3:40PM EDT | 12.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 253 | 31,679 | 38.67% |
| AAL240621P00013000 | 2024-04-26 3:12PM EDT | 13.00 | 0.38 | 0.38 | 0.40 | +0.03 | +8.57% | 91 | 87,114 | 35.94% |
| AAL240621P00014000 | 2024-04-26 3:40PM EDT | 14.00 | 0.80 | 0.78 | 0.82 | +0.09 | +12.68% | 470 | 7,852 | 34.57% |
| AAL240621P00015000 | 2024-04-26 3:28PM EDT | 15.00 | 1.43 | 1.40 | 1.43 | +0.16 | +12.60% | 42 | 33,297 | 32.52% |
| AAL240621P00016000 | 2024-04-26 11:00AM EDT | 16.00 | 2.38 | 0.45 | 2.25 | +0.17 | +7.69% | 10 | 1,573 | 32.62% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 17.00 | 3.30 | 2.49 | 4.95 | 0.00 | - | 5 | 338 | 71.58% |
| AAL240621P00018000 | 2024-04-26 11:17AM EDT | 18.00 | 4.30 | 3.45 | 4.65 | +0.05 | +1.18% | 3 | 11,698 | 77.54% |
| AAL240621P00019000 | 2024-03-04 1:24PM EDT | 19.00 | 3.98 | 2.83 | 4.90 | 0.00 | - | 2 | 9 | 0.00% |
| AAL240621P00020000 | 2024-04-19 10:00AM EDT | 20.00 | 6.16 | 5.90 | 6.70 | +0.36 | +6.21% | 20 | 0 | 68.16% |
| AAL240621P00021000 | 2024-02-29 3:45PM EDT | 21.00 | 5.35 | 4.60 | 5.70 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00022000 | 2024-04-22 9:31AM EDT | 22.00 | 7.70 | 7.35 | 8.90 | 0.00 | - | 89 | 0 | 123.83% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 65.63% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2023-01-13 3:27PM EDT | 27.00 | 10.16 | 10.60 | 10.85 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 173.54% |
| AAL240621P00032000 | 2022-08-08 11:39AM EDT | 32.00 | 17.15 | 18.45 | 18.80 | 0.00 | - | 1 | 1 | 155.76% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2023-07-20 12:17PM EDT | 37.00 | 19.37 | 21.80 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 190.04% |
© 2024 Yahoo. All rights reserved.