American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-03-04 3:35PM EDT | 3.00 | 12.05 | 10.20 | 12.75 | 0.00 | - | 2 | 11 | 272.27% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 4.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 5.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| AAL240920C00007000 | 2024-05-01 10:39AM EDT | 7.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 8.00 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL240920C00009000 | 2024-04-29 3:39PM EDT | 9.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AAL240920C00010000 | 2024-05-01 11:36AM EDT | 10.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 10 | 923 | 0.00% |
| AAL240920C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| AAL240920C00012000 | 2024-04-30 11:52AM EDT | 12.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,006 | 0.00% |
| AAL240920C00013000 | 2024-05-01 2:54PM EDT | 13.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 23 | 1,338 | 0.00% |
| AAL240920C00014000 | 2024-05-01 3:56PM EDT | 14.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,226 | 6,618 | 1.56% |
| AAL240920C00015000 | 2024-05-01 3:26PM EDT | 15.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 200 | 15,780 | 6.25% |
| AAL240920C00016000 | 2024-05-01 2:29PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 342 | 1,767 | 6.25% |
| AAL240920C00017000 | 2024-05-01 3:19PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 7,851 | 12.50% |
| AAL240920C00018000 | 2024-04-30 3:58PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 8,819 | 12.50% |
| AAL240920C00019000 | 2024-04-30 12:14PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 2,215 | 12.50% |
| AAL240920C00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 12.50% |
| AAL240920C00021000 | 2024-04-25 11:55AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 12.50% |
| AAL240920C00022000 | 2024-05-01 10:29AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 300 | 25.00% |
| AAL240920C00023000 | 2024-05-01 1:31PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 413 | 25.00% |
| AAL240920C00024000 | 2024-05-01 1:30PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 243 | 25.00% |
| AAL240920C00025000 | 2024-05-01 1:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 761 | 25.00% |
| AAL240920C00026000 | 2024-04-24 11:14AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 620 | 25.00% |
| AAL240920C00027000 | 2024-04-24 10:25AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,444 | 25.00% |
| AAL240920C00028000 | 2024-04-23 1:35PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 677 | 25.00% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,035 | 25.00% |
| AAL240920C00030000 | 2024-04-08 2:08PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 100.00% |
| AAL240920P00005000 | 2024-04-24 11:04AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,680 | 1,757 | 50.00% |
| AAL240920P00006000 | 2024-05-01 11:02AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 252 | 25.00% |
| AAL240920P00007000 | 2024-04-29 9:53AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 398 | 25.00% |
| AAL240920P00008000 | 2024-05-01 10:06AM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 27,685 | 25.00% |
| AAL240920P00009000 | 2024-04-26 9:37AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6,002 | 12.50% |
| AAL240920P00010000 | 2024-05-01 3:02PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 52,855 | 12.50% |
| AAL240920P00011000 | 2024-05-01 9:37AM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26,928 | 6.25% |
| AAL240920P00012000 | 2024-05-01 3:37PM EDT | 12.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31,363 | 108,440 | 6.25% |
| AAL240920P00013000 | 2024-05-01 11:15AM EDT | 13.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10,085 | 1.56% |
| AAL240920P00014000 | 2024-05-01 3:02PM EDT | 14.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 163 | 5,693 | 0.00% |
| AAL240920P00015000 | 2024-04-30 3:54PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8,964 | 0.00% |
| AAL240920P00016000 | 2024-04-30 11:17AM EDT | 16.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| AAL240920P00017000 | 2024-05-01 9:34AM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 829 | 0.00% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 18.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| AAL240920P00019000 | 2024-03-06 11:03AM EDT | 19.00 | 4.35 | 5.15 | 5.25 | 0.00 | - | 1 | 312 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 103.03% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 81.15% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.