American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2023-06-27 10:34AM EST | 1.00 | 16.25 | 15.40 | 15.80 | 0.00 | - | 10 | 55 | 0.00% |
| AAL250620C00002000 | 2023-11-15 10:35AM EST | 2.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00003000 | 2023-07-20 12:45PM EST | 3.00 | 14.75 | 12.05 | 12.55 | 0.00 | - | 2 | 101 | 367.19% |
| AAL250620C00005000 | 2023-11-06 11:46AM EST | 5.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250620C00008000 | 2023-11-16 12:09PM EST | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00010000 | 2023-11-24 12:13PM EST | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00012000 | 2023-11-28 3:11PM EST | 12.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00015000 | 2023-11-30 2:54PM EST | 15.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL250620C00017000 | 2023-11-30 2:51PM EST | 17.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAL250620C00020000 | 2023-11-29 10:39AM EST | 20.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAL250620C00022000 | 2023-11-29 10:35AM EST | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL250620C00025000 | 2023-11-27 1:00PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL250620C00030000 | 2023-11-28 3:42PM EST | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| AAL250620C00035000 | 2023-11-30 1:07PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2023-11-28 2:53PM EST | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAL250620P00002000 | 2023-11-28 2:52PM EST | 2.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL250620P00003000 | 2023-11-29 12:22PM EST | 3.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL250620P00004000 | 2023-11-29 1:55PM EST | 4.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL250620P00005000 | 2023-11-30 2:58PM EST | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAL250620P00008000 | 2023-11-20 10:01AM EST | 8.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 6.25% |
| AAL250620P00010000 | 2023-11-29 3:52PM EST | 10.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAL250620P00012000 | 2023-11-30 2:32PM EST | 12.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAL250620P00015000 | 2023-11-30 12:17PM EST | 15.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL250620P00017000 | 2023-11-20 12:27PM EST | 17.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL250620P00020000 | 2023-10-20 9:59AM EST | 20.00 | 8.93 | 7.30 | 8.20 | 0.00 | - | 1 | 4 | 38.53% |
| AAL250620P00022000 | 2023-07-13 2:15PM EST | 22.00 | 5.30 | 6.65 | 7.05 | 0.00 | - | 4 | 15 | 0.00% |
| AAL250620P00025000 | 2023-07-19 11:04AM EST | 25.00 | 7.15 | 9.90 | 10.05 | 0.00 | - | 3 | 615 | 0.00% |
| AAL250620P00030000 | 2023-01-13 2:24PM EST | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.