American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-03-11 9:52AM EDT | 2.00 | 12.66 | 10.00 | 14.50 | 0.00 | - | 10 | 41 | 150.59% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 3.00 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 176.37% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 4.00 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 133.69% |
| AAL260116C00005000 | 2024-03-21 10:50AM EDT | 5.00 | 10.20 | 7.20 | 11.70 | 0.00 | - | 1 | 20 | 86.18% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 8.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116C00012000 | 2024-05-01 3:15PM EDT | 12.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL260116C00015000 | 2024-05-01 9:47AM EDT | 15.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL260116C00022000 | 2024-05-01 1:37PM EDT | 22.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AAL260116C00025000 | 2024-04-24 10:21AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAL260116C00027000 | 2024-04-26 3:46PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL260116C00030000 | 2024-04-30 3:48PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-04-26 12:00PM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 3.00 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 111.72% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL260116P00005000 | 2024-04-30 3:29PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 16,180 | 25.00% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 8.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 10.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL260116P00012000 | 2024-04-30 1:00PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 15.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 101 | 3,990 | 0.00% |
| AAL260116P00020000 | 2024-05-01 1:40PM EDT | 20.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 944 | 0.00% |
| AAL260116P00022000 | 2024-05-01 1:40PM EDT | 22.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260116P00025000 | 2024-05-01 1:35PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 59.62% |
| 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.