American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 3.00 | 11.00 | 10.05 | 12.20 | 0.00 | - | 2 | 8 | 258.40% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 4.00 | 8.90 | 9.25 | 11.45 | 0.00 | - | 2 | 2 | 238.28% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 5.00 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 299.61% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 244.63% |
| AAL240816C00007000 | 2024-04-01 3:16PM EDT | 7.00 | 8.59 | 5.05 | 7.95 | 0.00 | - | 2 | 3 | 183.69% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 8.00 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 115.04% |
| AAL240816C00009000 | 2024-04-25 9:36AM EDT | 9.00 | 4.75 | 4.15 | 6.70 | 0.00 | - | 20 | 44 | 105.08% |
| AAL240816C00010000 | 2024-04-29 12:32PM EDT | 10.00 | 4.05 | 3.80 | 5.70 | 0.00 | - | 3 | 74 | 103.13% |
| AAL240816C00011000 | 2024-04-29 9:44AM EDT | 11.00 | 3.20 | 2.77 | 3.05 | 0.00 | - | 2 | 213 | 53.03% |
| AAL240816C00012000 | 2024-05-01 10:31AM EDT | 12.00 | 2.02 | 1.42 | 2.68 | -0.16 | -7.34% | 200 | 485 | 64.84% |
| AAL240816C00013000 | 2024-05-01 1:54PM EDT | 13.00 | 1.54 | 1.24 | 1.58 | +0.03 | +1.99% | 100 | 719 | 44.34% |
| AAL240816C00014000 | 2024-05-01 3:40PM EDT | 14.00 | 1.07 | 1.01 | 1.04 | +0.07 | +7.00% | 175 | 2,226 | 41.70% |
| AAL240816C00015000 | 2024-05-01 2:50PM EDT | 15.00 | 0.67 | 0.63 | 0.66 | +0.01 | +1.52% | 156 | 1,935 | 40.38% |
| AAL240816C00016000 | 2024-05-01 3:23PM EDT | 16.00 | 0.44 | 0.38 | 0.41 | +0.03 | +7.32% | 19 | 2,238 | 39.94% |
| AAL240816C00017000 | 2024-05-01 1:21PM EDT | 17.00 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 4 | 1,825 | 39.75% |
| AAL240816C00018000 | 2024-04-30 2:00PM EDT | 18.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 4 | 6,150 | 40.43% |
| AAL240816C00019000 | 2024-05-01 11:53AM EDT | 19.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 2 | 422 | 40.82% |
| AAL240816C00020000 | 2024-05-01 11:34AM EDT | 20.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 9 | 3,650 | 42.19% |
| AAL240816C00021000 | 2024-05-01 10:27AM EDT | 21.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 200 | 178 | 44.92% |
| AAL240816C00022000 | 2024-04-30 10:55AM EDT | 22.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 60 | 266 | 66.70% |
| AAL240816C00023000 | 2024-04-30 11:25AM EDT | 23.00 | 0.02 | 0.01 | 0.41 | 0.00 | - | 200 | 599 | 67.19% |
| AAL240816C00024000 | 2024-04-26 11:33AM EDT | 24.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 10 | 330 | 72.56% |
| AAL240816C00025000 | 2024-04-24 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 50 | 236 | 70.80% |
| AAL240816C00026000 | 2024-04-08 9:53AM EDT | 26.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 585 | 67.19% |
| AAL240816C00027000 | 2024-04-08 12:03PM EDT | 27.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 200 | 592 | 107.42% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 80 | 414 | 110.84% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 79.30% |
| AAL240816C00030000 | 2024-03-27 1:03PM EDT | 30.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 300 | 351 | 82.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 115.63% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 98.44% |
| AAL240816P00006000 | 2024-04-30 10:55AM EDT | 6.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 10 | 50 | 113.67% |
| AAL240816P00007000 | 2024-05-01 1:26PM EDT | 7.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 15 | 427 | 69.14% |
| AAL240816P00008000 | 2024-05-01 1:25PM EDT | 8.00 | 0.03 | 0.02 | 0.45 | -0.02 | -40.00% | 30 | 644 | 79.69% |
| AAL240816P00009000 | 2024-05-01 3:14PM EDT | 9.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 67 | 7,837 | 50.78% |
| AAL240816P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 6 | 51,379 | 44.92% |
| AAL240816P00011000 | 2024-04-30 3:54PM EDT | 11.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 102 | 26,293 | 41.11% |
| AAL240816P00012000 | 2024-05-01 3:27PM EDT | 12.00 | 0.43 | 0.43 | 0.46 | -0.02 | -4.44% | 3,111 | 15,954 | 38.87% |
| AAL240816P00013000 | 2024-05-01 3:36PM EDT | 13.00 | 0.75 | 0.75 | 0.79 | -0.03 | -3.85% | 2,557 | 6,606 | 36.82% |
| AAL240816P00014000 | 2024-05-01 2:41PM EDT | 14.00 | 1.17 | 1.23 | 1.25 | -0.07 | -5.65% | 85 | 4,079 | 34.52% |
| AAL240816P00015000 | 2024-05-01 1:57PM EDT | 15.00 | 1.90 | 1.83 | 1.88 | +0.04 | +2.15% | 1 | 4,597 | 33.01% |
| AAL240816P00016000 | 2024-05-01 10:06AM EDT | 16.00 | 2.71 | 2.40 | 2.80 | +0.47 | +20.98% | 20 | 923 | 38.67% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 17.00 | 3.00 | 2.51 | 5.45 | 0.00 | - | 22 | 53 | 54.00% |
| AAL240816P00018000 | 2024-05-01 1:04PM EDT | 18.00 | 4.49 | 2.97 | 6.00 | +0.19 | +4.42% | 3 | 22 | 99.61% |
| AAL240816P00019000 | 2024-03-04 10:43AM EDT | 19.00 | 3.45 | 3.90 | 5.80 | 0.00 | - | 1 | 229 | 58.79% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.