American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 0.00% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 3.00 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 145.31% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 4.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAL250718C00005000 | 2024-01-11 12:12PM EDT | 5.00 | 9.87 | 10.25 | 12.05 | 0.00 | - | 1 | 21 | 165.43% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 8.00 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 112.99% |
| AAL250718C00010000 | 2024-04-24 9:34AM EDT | 10.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| AAL250718C00012000 | 2024-04-24 2:06PM EDT | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2,298 | 0.00% |
| AAL250718C00015000 | 2024-04-19 1:51PM EDT | 15.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,561 | 1.56% |
| AAL250718C00017000 | 2024-04-23 2:47PM EDT | 17.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 21 | 729 | 6.25% |
| AAL250718C00020000 | 2024-04-19 2:49PM EDT | 20.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 1,086 | 6.25% |
| AAL250718C00022000 | 2024-04-17 2:11PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,010 | 12.50% |
| AAL250718C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 4,270 | 12.50% |
| AAL250718C00027000 | 2024-04-02 9:39AM EDT | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| AAL250718C00030000 | 2024-04-10 12:48PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2,057 | 12.50% |
| AAL250718C00035000 | 2024-04-24 10:03AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 164 | 14,443 | 25.00% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 139.84% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 89.06% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 81.64% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 4.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 74.22% |
| AAL250718P00005000 | 2024-04-23 9:35AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 96,034 | 25.00% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 8.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 22,807 | 12.50% |
| AAL250718P00010000 | 2024-04-24 10:10AM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,210 | 6.25% |
| AAL250718P00012000 | 2024-04-22 1:45PM EDT | 12.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 259 | 10,989 | 3.13% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,494 | 0.00% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 44 | 1,730 | 0.00% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,871 | 0.00% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 54.22% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.