American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-07-25 2:28PM EDT | 2.00 | 8.92 | 7.90 | 9.90 | 0.00 | - | 1 | 53 | 111.33% |
| AAL260116C00003000 | 2024-07-19 2:59PM EDT | 3.00 | 7.90 | 6.85 | 9.60 | 0.00 | - | 1 | 11 | 109.86% |
| AAL260116C00004000 | 2024-07-26 2:04PM EDT | 4.00 | 6.95 | 6.30 | 8.10 | -0.05 | -0.71% | 1 | 29 | 85.35% |
| AAL260116C00005000 | 2024-07-26 1:30PM EDT | 5.00 | 6.14 | 6.10 | 6.80 | +0.37 | +6.41% | 1 | 195 | 79.98% |
| AAL260116C00008000 | 2024-07-26 1:39PM EDT | 8.00 | 3.80 | 3.85 | 4.05 | -0.31 | -7.54% | 42 | 590 | 54.88% |
| AAL260116C00010000 | 2024-07-26 3:36PM EDT | 10.00 | 2.72 | 2.67 | 2.99 | -0.13 | -4.56% | 402 | 2,055 | 50.98% |
| AAL260116C00012000 | 2024-07-26 2:16PM EDT | 12.00 | 1.76 | 1.60 | 2.00 | -0.20 | -10.20% | 66 | 8,724 | 48.78% |
| AAL260116C00015000 | 2024-07-26 3:37PM EDT | 15.00 | 1.01 | 1.03 | 1.05 | -0.04 | -3.81% | 46 | 9,189 | 44.29% |
| AAL260116C00017000 | 2024-07-25 3:32PM EDT | 17.00 | 0.75 | 0.68 | 0.74 | 0.00 | - | 323 | 8,064 | 44.19% |
| AAL260116C00020000 | 2024-07-26 2:58PM EDT | 20.00 | 0.40 | 0.40 | 0.45 | -0.02 | -4.76% | 218 | 1,464 | 44.24% |
| AAL260116C00022000 | 2024-07-25 1:18PM EDT | 22.00 | 0.15 | 0.29 | 0.34 | 0.00 | - | 2 | 4,693 | 44.78% |
| AAL260116C00025000 | 2024-07-26 1:09PM EDT | 25.00 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 2 | 778 | 45.07% |
| AAL260116C00027000 | 2024-07-26 3:18PM EDT | 27.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 100 | 5,712 | 45.90% |
| AAL260116C00030000 | 2024-07-26 10:37AM EDT | 30.00 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 10 | 2,331 | 46.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-07-25 9:47AM EDT | 2.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 154 | 71.88% |
| AAL260116P00003000 | 2024-07-25 3:04PM EDT | 3.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 100 | 106 | 65.23% |
| AAL260116P00004000 | 2024-07-25 3:08PM EDT | 4.00 | 0.17 | 0.07 | 0.20 | +0.02 | +13.33% | 20 | 963 | 55.08% |
| AAL260116P00005000 | 2024-07-26 3:59PM EDT | 5.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 160 | 42,596 | 50.20% |
| AAL260116P00008000 | 2024-07-25 1:22PM EDT | 8.00 | 0.73 | 0.70 | 1.69 | 0.00 | - | 155 | 40,445 | 51.42% |
| AAL260116P00010000 | 2024-07-26 10:26AM EDT | 10.00 | 1.61 | 1.44 | 1.58 | +0.11 | +7.33% | 4 | 28,935 | 37.84% |
| AAL260116P00012000 | 2024-07-26 3:07PM EDT | 12.00 | 2.61 | 2.32 | 2.83 | +0.14 | +5.67% | 32 | 26,108 | 38.11% |
| AAL260116P00015000 | 2024-07-25 3:36PM EDT | 15.00 | 4.54 | 4.65 | 4.80 | 0.00 | - | 10 | 20,759 | 30.08% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 17.00 | 5.55 | 5.60 | 6.15 | 0.00 | - | 1 | 4,130 | 0.00% |
| AAL260116P00020000 | 2024-07-23 10:07AM EDT | 20.00 | 9.31 | 8.35 | 10.45 | 0.00 | - | 2 | 23 | 59.72% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 9.75 | 12.75 | 0.00 | - | 5 | 10 | 70.70% |
| AAL260116P00025000 | 2024-07-25 9:54AM EDT | 25.00 | 14.55 | 14.35 | 16.25 | 0.00 | - | 298 | 2 | 66.41% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.