American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2023-06-27 11:34AM EDT | 1.00 | 16.25 | 15.40 | 15.80 | 0.00 | - | 10 | 55 | 0.00% |
| AAL250620C00002000 | 2024-01-25 1:54PM EDT | 2.00 | 13.46 | 11.10 | 15.40 | 0.00 | - | 20 | 140 | 274.61% |
| AAL250620C00003000 | 2024-04-17 1:30PM EDT | 3.00 | 10.83 | 9.80 | 11.25 | 0.00 | - | 3 | 103 | 114.65% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 4.00 | 11.33 | 10.00 | 10.15 | 0.00 | - | 1 | 1 | 78.71% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 5.00 | 9.60 | 9.05 | 9.80 | 0.00 | - | 1 | 39 | 88.57% |
| AAL250620C00008000 | 2024-04-17 9:56AM EDT | 8.00 | 6.47 | 6.45 | 7.25 | 0.00 | - | 1 | 36 | 67.82% |
| AAL250620C00010000 | 2024-04-25 12:14PM EDT | 10.00 | 4.85 | 4.90 | 4.95 | -0.30 | -5.83% | 2 | 637 | 50.15% |
| AAL250620C00012000 | 2024-04-24 3:32PM EDT | 12.00 | 3.78 | 3.55 | 3.65 | 0.00 | - | 31 | 1,395 | 47.31% |
| AAL250620C00015000 | 2024-04-24 1:47PM EDT | 15.00 | 2.25 | 2.02 | 2.06 | 0.00 | - | 25 | 18,410 | 41.94% |
| AAL250620C00017000 | 2024-04-25 12:25PM EDT | 17.00 | 1.30 | 1.33 | 1.36 | -0.23 | -15.03% | 40 | 12,876 | 40.09% |
| AAL250620C00020000 | 2024-04-25 10:34AM EDT | 20.00 | 0.73 | 0.67 | 0.72 | -0.12 | -14.12% | 32 | 2,315 | 38.72% |
| AAL250620C00022000 | 2024-04-17 1:21PM EDT | 22.00 | 0.48 | 0.43 | 0.46 | 0.00 | - | 6 | 5,569 | 37.99% |
| AAL250620C00025000 | 2024-04-24 11:49AM EDT | 25.00 | 0.27 | 0.23 | 0.25 | -0.03 | -10.00% | 1 | 6,515 | 37.89% |
| AAL250620C00030000 | 2024-04-22 1:39PM EDT | 30.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 7 | 3,041 | 39.65% |
| AAL250620C00035000 | 2024-04-24 10:41AM EDT | 35.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 35 | 11,923 | 41.80% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-04-04 12:29PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 741 | 112.50% |
| AAL250620P00002000 | 2024-03-08 3:39PM EDT | 2.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 70 | 3,535 | 90.63% |
| AAL250620P00003000 | 2024-04-11 2:07PM EDT | 3.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 60 | 1,483 | 92.19% |
| AAL250620P00004000 | 2024-04-15 9:37AM EDT | 4.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 200 | 671 | 77.73% |
| AAL250620P00005000 | 2024-04-24 12:17PM EDT | 5.00 | 0.11 | 0.10 | 0.17 | 0.00 | - | 1 | 81,329 | 60.94% |
| AAL250620P00008000 | 2024-04-24 12:17PM EDT | 8.00 | 0.33 | 0.32 | 0.36 | -0.01 | -2.94% | 2 | 11,321 | 46.88% |
| AAL250620P00010000 | 2024-04-24 10:10AM EDT | 10.00 | 0.64 | 0.63 | 0.67 | 0.00 | - | 299 | 52,480 | 40.82% |
| AAL250620P00012000 | 2024-04-25 12:20PM EDT | 12.00 | 1.25 | 1.16 | 1.23 | +0.03 | +2.46% | 15 | 13,579 | 37.01% |
| AAL250620P00015000 | 2024-04-25 10:39AM EDT | 15.00 | 2.42 | 2.54 | 2.59 | +0.03 | +1.26% | 22 | 20,802 | 32.23% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 17.00 | 4.40 | 3.80 | 3.90 | 0.00 | - | 14 | 2,400 | 29.93% |
| AAL250620P00020000 | 2024-04-10 9:37AM EDT | 20.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 1 | 2,279 | 28.57% |
| AAL250620P00022000 | 2024-04-19 12:20PM EDT | 22.00 | 7.90 | 8.20 | 8.75 | 0.00 | - | 1 | 0 | 42.38% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.