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 | 2024-10-01 10:13AM EDT | 3.00 | 7.90 | 8.50 | 8.60 | 0.00 | - | 1 | 43 | 207.81% |
| AAL241115C00005000 | 2024-09-27 12:09PM EDT | 5.00 | 6.75 | 6.20 | 6.60 | 0.00 | - | 1 | 56 | 155.47% |
| AAL241115C00006000 | 2024-09-30 10:13AM EDT | 6.00 | 5.50 | 4.55 | 6.60 | 0.00 | - | 3 | 31 | 117.19% |
| AAL241115C00007000 | 2024-10-03 9:46AM EDT | 7.00 | 3.95 | 4.55 | 4.65 | 0.00 | - | 1 | 122 | 99.61% |
| AAL241115C00008000 | 2024-10-04 1:27PM EDT | 8.00 | 3.48 | 3.55 | 3.65 | +0.57 | +19.59% | 10 | 448 | 77.34% |
| AAL241115C00009000 | 2024-10-04 10:30AM EDT | 9.00 | 2.69 | 2.66 | 2.82 | +0.69 | +34.50% | 13 | 510 | 76.17% |
| AAL241115C00010000 | 2024-10-04 3:43PM EDT | 10.00 | 1.84 | 1.83 | 1.89 | +0.44 | +31.43% | 227 | 3,578 | 63.67% |
| AAL241115C00011000 | 2024-10-04 3:52PM EDT | 11.00 | 1.18 | 1.18 | 1.20 | +0.41 | +53.25% | 1,530 | 17,415 | 60.74% |
| AAL241115C00012000 | 2024-10-04 3:59PM EDT | 12.00 | 0.68 | 0.67 | 0.69 | +0.31 | +83.78% | 3,966 | 59,780 | 57.62% |
| AAL241115C00013000 | 2024-10-04 3:27PM EDT | 13.00 | 0.35 | 0.33 | 0.37 | +0.16 | +84.21% | 1,283 | 14,455 | 55.47% |
| AAL241115C00014000 | 2024-10-04 3:53PM EDT | 14.00 | 0.17 | 0.17 | 0.18 | +0.08 | +88.89% | 268 | 18,894 | 55.27% |
| AAL241115C00015000 | 2024-10-04 3:14PM EDT | 15.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 791 | 6,620 | 56.25% |
| AAL241115C00016000 | 2024-10-04 3:59PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 208 | 7,610 | 57.03% |
| AAL241115C00017000 | 2024-10-04 9:36AM EDT | 17.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 11 | 3,000 | 58.59% |
| AAL241115C00018000 | 2024-10-02 3:06PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 2,701 | 64.06% |
| AAL241115C00019000 | 2024-10-04 10:34AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 811 | 67.19% |
| AAL241115C00020000 | 2024-10-04 1:58PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 6,613 | 68.75% |
| AAL241115C00021000 | 2024-08-02 10:04AM EDT | 21.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 70 | 608 | 126.76% |
| AAL241115C00022000 | 2024-10-04 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,988 | 71.88% |
| AAL241115C00025000 | 2024-08-27 3:35PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 334 | 84.38% |
| AAL241115C00030000 | 2024-08-19 12:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 52 | 103.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-09-18 2:10PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 178.13% |
| AAL241115P00005000 | 2024-10-03 2:15PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 38 | 118.75% |
| AAL241115P00006000 | 2024-10-04 3:15PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 2,308 | 95.31% |
| AAL241115P00007000 | 2024-10-03 2:25PM EDT | 7.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 2,688 | 78.13% |
| AAL241115P00008000 | 2024-10-04 3:13PM EDT | 8.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 17 | 24,783 | 71.88% |
| AAL241115P00009000 | 2024-10-04 3:48PM EDT | 9.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 50 | 42,305 | 63.87% |
| AAL241115P00010000 | 2024-10-04 3:48PM EDT | 10.00 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 805 | 74,170 | 59.38% |
| AAL241115P00011000 | 2024-10-04 3:53PM EDT | 11.00 | 0.60 | 0.60 | 0.62 | -0.30 | -33.33% | 1,678 | 29,701 | 55.96% |
| AAL241115P00012000 | 2024-10-04 3:13PM EDT | 12.00 | 1.13 | 1.10 | 1.12 | -0.51 | -31.10% | 381 | 24,889 | 53.71% |
| AAL241115P00013000 | 2024-10-04 3:30PM EDT | 13.00 | 1.79 | 1.59 | 1.80 | -0.53 | -22.84% | 14 | 15,463 | 52.34% |
| AAL241115P00014000 | 2024-10-04 2:25PM EDT | 14.00 | 2.70 | 2.38 | 2.83 | +0.30 | +12.50% | 140 | 16,524 | 70.41% |
| AAL241115P00015000 | 2024-10-03 1:38PM EDT | 15.00 | 4.20 | 3.45 | 4.15 | 0.00 | - | 35 | 38 | 81.05% |
| AAL241115P00016000 | 2024-10-04 9:57AM EDT | 16.00 | 4.40 | 4.45 | 4.55 | -0.87 | -16.51% | 1 | 1 | 60.55% |
| AAL241115P00017000 | 2024-09-09 10:51AM EDT | 17.00 | 6.00 | 4.45 | 6.55 | 0.00 | - | 2 | 2 | 51.56% |
| AAL241115P00018000 | 2024-08-26 3:24PM EDT | 18.00 | 7.76 | 5.95 | 7.05 | 0.00 | - | 1 | 0 | 57.81% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 20.00 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 196.48% |
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 13.76 | 12.80 | 15.15 | 0.00 | - | 1 | 0 | 182.03% |
© 2024 Yahoo. All rights reserved.