American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 9.25 | 12.70 | 0.00 | - | 1 | 6 | 170.90% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 5.00 | 8.55 | 6.80 | 8.85 | 0.00 | - | - | 1 | 103.91% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 6.70 | 9.90 | 0.00 | - | 1 | 2 | 119.92% |
| AAL241115C00007000 | 2024-03-25 9:39AM EDT | 7.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 8.00 | 6.30 | 5.60 | 8.00 | 0.00 | - | 100 | 100 | 108.79% |
| AAL241115C00010000 | 2024-04-30 12:32PM EDT | 10.00 | 4.20 | 4.10 | 6.20 | 0.00 | - | 21 | 133 | 89.75% |
| AAL241115C00011000 | 2024-05-01 3:46PM EDT | 11.00 | 3.44 | 1.74 | 3.45 | -0.16 | -4.44% | 6 | 38 | 52.73% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 12.00 | 2.80 | 2.64 | 2.70 | 0.00 | - | 3 | 356 | 48.24% |
| AAL241115C00013000 | 2024-05-01 3:47PM EDT | 13.00 | 2.10 | 0.43 | 2.08 | -0.05 | -2.33% | 5 | 195 | 45.65% |
| AAL241115C00014000 | 2024-05-01 10:33AM EDT | 14.00 | 1.43 | 1.50 | 1.56 | -0.16 | -10.06% | 50 | 1,286 | 43.65% |
| AAL241115C00015000 | 2024-05-01 3:31PM EDT | 15.00 | 1.18 | 1.10 | 1.15 | +0.03 | +2.61% | 316 | 4,663 | 42.33% |
| AAL241115C00016000 | 2024-05-01 12:34PM EDT | 16.00 | 0.79 | 0.79 | 0.82 | 0.00 | - | 8 | 1,968 | 41.07% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 17.00 | 0.58 | 0.55 | 0.59 | 0.00 | - | 15 | 651 | 40.58% |
| AAL241115C00018000 | 2024-04-30 2:20PM EDT | 18.00 | 0.40 | 0.39 | 0.42 | 0.00 | - | 2 | 2,146 | 40.23% |
| AAL241115C00019000 | 2024-05-01 11:04AM EDT | 19.00 | 0.25 | 0.27 | 0.30 | -0.05 | -16.67% | 4 | 70 | 40.09% |
| AAL241115C00020000 | 2024-04-30 3:43PM EDT | 20.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 11 | 5,092 | 40.33% |
| AAL241115C00021000 | 2024-04-29 12:50PM EDT | 21.00 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 30 | 211 | 40.53% |
| AAL241115C00022000 | 2024-04-29 10:31AM EDT | 22.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 30 | 96 | 40.92% |
| AAL241115C00025000 | 2024-05-01 10:20AM EDT | 25.00 | 0.02 | 0.02 | 0.45 | -0.03 | -60.00% | 205 | 245 | 56.25% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00007000 | 2024-05-01 10:09AM EDT | 7.00 | 0.09 | 0.00 | 0.80 | +0.01 | +12.50% | 200 | 142 | 82.42% |
| AAL241115P00008000 | 2024-04-30 12:46PM EDT | 8.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 179 | 128 | 50.20% |
| AAL241115P00009000 | 2024-04-19 11:28AM EDT | 9.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 1,075 | 46.48% |
| AAL241115P00010000 | 2024-04-29 10:11AM EDT | 10.00 | 0.28 | 0.29 | 0.32 | 0.00 | - | 15 | 7,191 | 42.77% |
| AAL241115P00011000 | 2024-05-01 1:33PM EDT | 11.00 | 0.50 | 0.48 | 0.50 | +0.03 | +6.38% | 722 | 588 | 40.04% |
| AAL241115P00012000 | 2024-05-01 3:25PM EDT | 12.00 | 0.73 | 0.72 | 0.77 | +0.04 | +5.80% | 777 | 8,595 | 38.04% |
| AAL241115P00013000 | 2024-05-01 9:50AM EDT | 13.00 | 1.19 | 1.09 | 1.15 | +0.08 | +7.21% | 1 | 9,035 | 36.52% |
| AAL241115P00014000 | 2024-05-01 11:47AM EDT | 14.00 | 1.58 | 1.55 | 1.61 | +0.01 | +0.64% | 18 | 2,425 | 34.42% |
| AAL241115P00015000 | 2024-05-01 9:31AM EDT | 15.00 | 2.21 | 2.14 | 2.19 | +0.10 | +4.74% | 1 | 664 | 32.62% |
| AAL241115P00016000 | 2024-04-29 12:36PM EDT | 16.00 | 2.71 | 0.96 | 2.89 | 0.00 | - | 1 | 324 | 31.20% |
| AAL241115P00017000 | 2024-05-01 11:22AM EDT | 17.00 | 3.77 | 3.60 | 3.70 | -0.23 | -5.75% | 2 | 289 | 30.37% |
| AAL241115P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 4.40 | 4.45 | 6.10 | 0.00 | - | 1 | 13 | 53.71% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 4.00 | 7.40 | 0.00 | - | 11 | 12 | 88.82% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 4.55 | 7.15 | 0.00 | - | 1 | 1 | 59.33% |
© 2024 Yahoo. All rights reserved.