American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-04-11 9:30AM EDT | 2.00 | 11.61 | 9.50 | 14.00 | 0.00 | - | 1 | 23 | 87.50% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 117.77% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 4.00 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 163.97% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 5.00 | 8.22 | 8.55 | 9.40 | 0.00 | - | 1 | 13 | 58.50% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 8.00 | 6.51 | 5.80 | 7.20 | 0.00 | - | 1 | 75 | 63.57% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 10.00 | 5.88 | 5.30 | 5.70 | 0.00 | - | 1 | 425 | 51.27% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 12.00 | 4.70 | 2.46 | 4.55 | 0.00 | - | 4 | 540 | 50.95% |
| AAL260618C00015000 | 2024-05-01 12:25PM EDT | 15.00 | 2.67 | 3.00 | 3.10 | -0.52 | -16.30% | 25 | 855 | 46.14% |
| AAL260618C00017000 | 2024-05-01 2:21PM EDT | 17.00 | 2.28 | 2.17 | 2.43 | -0.10 | -4.20% | 144 | 883 | 44.80% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 20.00 | 1.64 | 1.42 | 2.61 | 0.00 | - | 1 | 1,015 | 55.32% |
| AAL260618C00022000 | 2024-05-01 11:10AM EDT | 22.00 | 1.10 | 1.09 | 1.17 | -0.05 | -4.35% | 1 | 334 | 40.58% |
| AAL260618C00025000 | 2024-04-30 3:39PM EDT | 25.00 | 0.82 | 0.72 | 0.79 | 0.00 | - | 6 | 4,751 | 39.82% |
| AAL260618C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.60 | 0.54 | 0.61 | 0.00 | - | 10 | 419 | 39.45% |
| AAL260618C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 0.45 | 0.37 | 0.45 | 0.00 | - | 1 | 91 | 39.75% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-04-26 12:43PM EDT | 2.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 25 | 4,871 | 79.49% |
| AAL260618P00003000 | 2024-04-26 2:38PM EDT | 3.00 | 0.20 | 0.00 | 4.45 | 0.00 | - | 10 | 184 | 206.45% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 4.00 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 76.66% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.39 | 0.36 | 0.42 | 0.00 | - | 135 | 80,697 | 58.30% |
| AAL260618P00008000 | 2024-05-01 3:19PM EDT | 8.00 | 0.75 | 0.74 | 1.24 | 0.00 | - | 190 | 8,768 | 55.32% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 10.00 | 1.18 | 0.75 | 1.27 | -0.03 | -2.48% | 500 | 13,770 | 40.04% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 12.00 | 1.76 | 1.56 | 2.46 | 0.00 | - | 9 | 5,913 | 43.60% |
| AAL260618P00015000 | 2024-05-01 10:40AM EDT | 15.00 | 3.33 | 1.79 | 3.35 | +0.19 | +6.05% | 5 | 450 | 31.30% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 17.00 | 4.34 | 2.73 | 4.55 | 0.00 | - | 5 | 102 | 28.13% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 27.52% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 59.42% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.