American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-03-15 11:37AM EDT | 1.00 | 13.00 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAL261218C00002000 | 2024-04-02 9:34AM EDT | 2.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL261218C00003000 | 2024-04-17 3:35PM EDT | 3.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 4.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL261218C00005000 | 2024-04-16 11:53AM EDT | 5.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 8.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL261218C00010000 | 2024-05-01 12:26PM EDT | 10.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00012000 | 2024-05-01 3:21PM EDT | 12.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAL261218C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AAL261218C00017000 | 2024-05-01 2:23PM EDT | 17.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| AAL261218C00020000 | 2024-04-30 12:34PM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL261218C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAL261218C00025000 | 2024-05-01 2:26PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL261218C00027000 | 2024-04-26 11:21AM EDT | 27.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL261218C00030000 | 2024-04-30 12:34PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL261218P00004000 | 2024-04-24 11:45AM EDT | 4.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 5.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL261218P00008000 | 2024-04-30 2:53PM EDT | 8.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAL261218P00010000 | 2024-05-01 3:19PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| AAL261218P00012000 | 2024-05-01 10:46AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAL261218P00015000 | 2024-05-01 10:40AM EDT | 15.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 17.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 20.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 52.66% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.