American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 186.72% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 103.13% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 3.00 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 86.52% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 4.00 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 141.50% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 5.00 | 9.90 | 9.60 | 9.90 | 0.00 | - | 1 | 56 | 68.36% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 8.00 | 7.25 | 7.30 | 7.40 | 0.00 | - | 1 | 666 | 59.47% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 10.00 | 5.70 | 4.35 | 5.90 | 0.00 | - | 8 | 844 | 54.35% |
| AAL251219C00013000 | 2024-05-07 10:49AM EDT | 13.00 | 4.02 | 3.90 | 4.05 | 0.00 | - | 122 | 1,042 | 48.61% |
| AAL251219C00015000 | 2024-05-09 3:16PM EDT | 15.00 | 3.00 | 2.91 | 3.05 | 0.00 | - | 63 | 2,016 | 45.68% |
| AAL251219C00017000 | 2024-05-08 3:39PM EDT | 17.00 | 2.18 | 1.71 | 2.25 | -0.07 | -3.11% | 4 | 4,827 | 43.43% |
| AAL251219C00020000 | 2024-05-07 10:49AM EDT | 20.00 | 1.36 | 1.30 | 1.39 | 0.00 | - | 8 | 3,326 | 41.09% |
| AAL251219C00022000 | 2024-05-07 3:53PM EDT | 22.00 | 0.96 | 0.94 | 1.01 | 0.00 | - | 3 | 4,137 | 40.21% |
| AAL251219C00025000 | 2024-05-06 2:34PM EDT | 25.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 164 | 2,164 | 39.77% |
| AAL251219C00027000 | 2024-04-26 10:56AM EDT | 27.00 | 0.34 | 0.40 | 1.47 | 0.00 | - | 1 | 805 | 57.25% |
| AAL251219C00030000 | 2024-05-01 10:10AM EDT | 30.00 | 0.23 | 0.27 | 0.33 | 0.00 | - | 2 | 3,599 | 39.70% |
| AAL251219C00035000 | 2024-05-08 10:08AM EDT | 35.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 184 | 6,474 | 40.04% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-02-22 2:36PM EDT | 1.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,885 | 104.69% |
| AAL251219P00002000 | 2024-04-16 12:33PM EDT | 2.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 10 | 1,352 | 112.50% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 3.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 56 | 23,645 | 78.71% |
| AAL251219P00004000 | 2024-05-10 10:48AM EDT | 4.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 2 | 2,156 | 60.55% |
| AAL251219P00005000 | 2024-05-10 10:50AM EDT | 5.00 | 0.15 | 0.10 | 0.23 | +0.05 | +50.00% | 4 | 165,932 | 55.27% |
| AAL251219P00008000 | 2024-05-07 12:32PM EDT | 8.00 | 0.49 | 0.44 | 0.48 | 0.00 | - | 40 | 24,490 | 45.22% |
| AAL251219P00010000 | 2024-05-10 10:49AM EDT | 10.00 | 0.82 | 0.68 | 0.85 | +0.01 | +1.23% | 2 | 39,577 | 40.36% |
| AAL251219P00013000 | 2024-05-06 3:26PM EDT | 13.00 | 1.66 | 1.63 | 1.79 | 0.00 | - | 23 | 12,337 | 35.16% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 15.00 | 2.79 | 2.61 | 2.74 | 0.00 | - | 1 | 2,789 | 32.69% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 17.00 | 4.05 | 3.75 | 3.90 | 0.00 | - | 600 | 7,040 | 29.96% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 20.00 | 6.10 | 5.90 | 6.05 | 0.00 | - | 5 | 1,762 | 25.32% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 22.00 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 58.94% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 73.19% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 32.76% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 64.50% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 52.98% |
© 2024 Yahoo. All rights reserved.