American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-03-11 9:51AM EDT | 1.00 | 13.61 | 11.95 | 14.60 | 0.00 | - | 3 | 36 | 275.78% |
| AAL250117C00002000 | 2024-04-24 3:16PM EDT | 2.00 | 11.90 | 11.95 | 12.20 | 0.00 | - | 23 | 976 | 151.56% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 3.00 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 159.96% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 4.00 | 9.51 | 10.10 | 10.20 | 0.00 | - | 20 | 87 | 106.64% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 5.00 | 9.53 | 9.00 | 9.95 | 0.00 | - | 2 | 1,519 | 114.16% |
| AAL250117C00008000 | 2024-04-24 10:45AM EDT | 8.00 | 6.60 | 6.35 | 6.95 | 0.00 | - | 1 | 3,257 | 76.76% |
| AAL250117C00010000 | 2024-04-26 2:35PM EDT | 10.00 | 4.67 | 4.65 | 4.75 | -0.13 | -2.71% | 25 | 5,030 | 55.62% |
| AAL250117C00012000 | 2024-04-26 2:43PM EDT | 12.00 | 3.20 | 3.15 | 3.20 | -0.05 | -1.54% | 652 | 5,356 | 48.29% |
| AAL250117C00015000 | 2024-04-26 2:40PM EDT | 15.00 | 1.57 | 1.56 | 1.59 | -0.12 | -7.10% | 286 | 30,849 | 42.73% |
| AAL250117C00017000 | 2024-04-26 11:54AM EDT | 17.00 | 0.84 | 0.88 | 0.92 | -0.11 | -11.58% | 80 | 13,247 | 40.53% |
| AAL250117C00020000 | 2024-04-26 2:38PM EDT | 20.00 | 0.36 | 0.35 | 0.37 | -0.04 | -10.53% | 242 | 8,943 | 38.48% |
| AAL250117C00022000 | 2024-04-26 2:31PM EDT | 22.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 17 | 8,596 | 38.38% |
| AAL250117C00025000 | 2024-04-26 1:35PM EDT | 25.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 8,630 | 38.48% |
| AAL250117C00027000 | 2024-04-26 1:20PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 215 | 2,414 | 39.45% |
| AAL250117C00030000 | 2024-04-24 9:45AM EDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 200 | 10,030 | 44.34% |
| AAL250117C00035000 | 2024-04-25 12:51PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,514 | 46.48% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-04-11 10:46AM EDT | 1.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 1,546 | 134.38% |
| AAL250117P00002000 | 2024-04-18 10:50AM EDT | 2.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 5,559 | 102.34% |
| AAL250117P00003000 | 2024-04-10 11:41AM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 13,716 | 83.59% |
| AAL250117P00004000 | 2024-04-24 11:11AM EDT | 4.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 120 | 5,294 | 73.44% |
| AAL250117P00005000 | 2024-04-24 3:06PM EDT | 5.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 119,358 | 67.97% |
| AAL250117P00008000 | 2024-04-25 2:44PM EDT | 8.00 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 2 | 92,989 | 49.61% |
| AAL250117P00010000 | 2024-04-25 12:17PM EDT | 10.00 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 6 | 77,465 | 41.70% |
| AAL250117P00012000 | 2024-04-26 2:39PM EDT | 12.00 | 0.84 | 0.82 | 0.84 | +0.04 | +5.00% | 73 | 79,297 | 36.77% |
| AAL250117P00015000 | 2024-04-26 1:05PM EDT | 15.00 | 2.25 | 2.13 | 2.16 | +0.18 | +8.70% | 451 | 38,990 | 31.54% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 17.00 | 3.55 | 3.45 | 3.50 | 0.00 | - | 103 | 4,232 | 27.78% |
| AAL250117P00020000 | 2024-04-26 10:20AM EDT | 20.00 | 6.31 | 6.05 | 6.10 | +0.11 | +1.77% | 10 | 272 | 15.63% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 22.00 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 56.30% |
| AAL250117P00025000 | 2024-04-26 9:36AM EDT | 25.00 | 10.95 | 11.00 | 11.10 | -0.30 | -2.67% | 300 | 0 | 23.44% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 26.56% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 82.08% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 95.56% |
© 2024 Yahoo. All rights reserved.