AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230602C00005000 | 2023-05-01 10:05AM EDT | 5.00 | 8.80 | 9.25 | 9.40 | 0.00 | - | 2 | 2 | 471.88% |
| AAL230602C00006000 | 2023-05-24 9:45AM EDT | 6.00 | 7.70 | 8.25 | 8.40 | 0.00 | - | - | 1 | 396.88% |
| AAL230602C00007000 | 2023-05-26 11:56AM EDT | 7.00 | 7.37 | 7.25 | 7.40 | +1.37 | +22.83% | 1 | 1 | 334.38% |
| AAL230602C00008000 | 2023-05-24 11:01AM EDT | 8.00 | 5.61 | 6.25 | 6.40 | 0.00 | - | 1 | 1 | 278.13% |
| AAL230602C00008500 | 2023-04-25 11:21AM EDT | 8.50 | 4.55 | 5.80 | 5.95 | 0.00 | - | 1 | 1 | 225.00% |
| AAL230602C00009000 | 2023-05-26 1:49PM EDT | 9.00 | 5.32 | 5.25 | 5.40 | +5.32 | - | 5 | 0 | 228.13% |
| AAL230602C00009500 | 2023-05-25 10:57AM EDT | 9.50 | 4.65 | 4.75 | 4.90 | 0.00 | - | - | 2 | 206.25% |
| AAL230602C00010000 | 2023-05-25 10:45AM EDT | 10.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 1 | 6 | 184.38% |
| AAL230602C00010500 | 2023-05-15 1:05PM EDT | 10.50 | 3.80 | 3.75 | 3.90 | 0.00 | - | - | 2 | 163.28% |
| AAL230602C00011000 | 2023-05-25 2:13PM EDT | 11.00 | 3.25 | 3.25 | 3.40 | 0.00 | - | 1 | 2 | 142.97% |
| AAL230602C00011500 | 2023-05-25 12:37PM EDT | 11.50 | 2.61 | 2.78 | 2.91 | 0.00 | - | 2 | 11 | 128.13% |
| AAL230602C00012000 | 2023-05-26 3:17PM EDT | 12.00 | 2.35 | 2.28 | 2.38 | +0.35 | +17.50% | 38 | 38 | 92.97% |
| AAL230602C00012500 | 2023-05-26 12:13PM EDT | 12.50 | 1.94 | 1.79 | 1.89 | +0.02 | +1.04% | 6 | 129 | 80.47% |
| AAL230602C00013000 | 2023-05-26 3:55PM EDT | 13.00 | 1.39 | 1.32 | 1.40 | -0.02 | -1.42% | 123 | 288 | 65.63% |
| AAL230602C00013500 | 2023-05-26 3:58PM EDT | 13.50 | 0.90 | 0.87 | 0.94 | -0.05 | -5.26% | 1,505 | 300 | 57.03% |
| AAL230602C00014000 | 2023-05-26 3:58PM EDT | 14.00 | 0.51 | 0.51 | 0.53 | -0.06 | -10.53% | 1,190 | 2,285 | 49.22% |
| AAL230602C00014500 | 2023-05-26 3:59PM EDT | 14.50 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 3,748 | 2,572 | 44.53% |
| AAL230602C00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,723 | 2,603 | 43.75% |
| AAL230602C00015500 | 2023-05-26 3:59PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 151 | 1,035 | 46.88% |
| AAL230602C00016000 | 2023-05-26 3:59PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 85 | 1,196 | 53.13% |
| AAL230602C00016500 | 2023-05-26 11:18AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 510 | 60.94% |
| AAL230602C00017000 | 2023-05-26 2:47PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,434 | 71.88% |
| AAL230602C00017500 | 2023-05-25 10:46AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 241 | 81.25% |
| AAL230602C00018000 | 2023-05-17 12:24PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 487 | 96.88% |
| AAL230602C00018500 | 2023-05-11 2:23PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 155 | 90.63% |
| AAL230602C00019000 | 2023-05-10 3:45PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 11 | 115.63% |
| AAL230602C00021000 | 2023-05-23 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| AAL230602C00022000 | 2023-05-25 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230602P00008000 | 2023-04-13 12:05PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 231.25% |
| AAL230602P00009000 | 2023-05-09 12:37PM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 175.00% |
| AAL230602P00009500 | 2023-05-09 9:32AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 402 | 159.38% |
| AAL230602P00010000 | 2023-05-24 2:22PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,399 | 2,816 | 140.63% |
| AAL230602P00010500 | 2023-05-24 11:26AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 470 | 125.00% |
| AAL230602P00011000 | 2023-05-26 10:09AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 719 | 96.88% |
| AAL230602P00011500 | 2023-05-26 10:59AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 415 | 464 | 81.25% |
| AAL230602P00012000 | 2023-05-26 3:54PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,183 | 81.25% |
| AAL230602P00012500 | 2023-05-26 1:01PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 540 | 72.66% |
| AAL230602P00013000 | 2023-05-26 3:56PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 310 | 1,456 | 60.16% |
| AAL230602P00013500 | 2023-05-26 3:59PM EDT | 13.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 586 | 1,759 | 53.13% |
| AAL230602P00014000 | 2023-05-26 3:57PM EDT | 14.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 4,246 | 4,140 | 49.22% |
| AAL230602P00014500 | 2023-05-26 3:59PM EDT | 14.50 | 0.37 | 0.37 | 0.39 | -0.05 | -11.90% | 651 | 445 | 45.90% |
| AAL230602P00015000 | 2023-05-26 3:49PM EDT | 15.00 | 0.72 | 0.71 | 0.75 | -0.01 | -1.37% | 138 | 239 | 47.66% |
| AAL230602P00015500 | 2023-05-26 2:25PM EDT | 15.50 | 1.17 | 1.16 | 1.23 | -0.09 | -7.14% | 32 | 24 | 52.34% |
| AAL230602P00016000 | 2023-05-26 1:22PM EDT | 16.00 | 1.65 | 1.65 | 1.75 | +0.01 | +0.61% | 38 | 12 | 68.75% |
| AAL230602P00016500 | 2023-05-24 1:56PM EDT | 16.50 | 2.76 | 2.14 | 2.25 | 0.00 | - | 1 | 3 | 80.47% |
| AAL230602P00017000 | 2023-05-24 10:42AM EDT | 17.00 | 3.26 | 2.60 | 2.75 | 0.00 | - | 1 | 0 | 82.81% |
| AAL230602P00017500 | 2023-05-23 10:42AM EDT | 17.50 | 3.00 | 3.10 | 3.25 | 0.00 | - | - | 0 | 93.75% |
| AAL230602P00018500 | 2023-05-25 9:52AM EDT | 18.50 | 4.50 | 4.10 | 4.25 | 0.00 | - | - | 1 | 115.63% |
| AAL230602P00020000 | 2023-05-25 9:52AM EDT | 20.00 | 6.00 | 5.60 | 5.75 | 0.00 | - | - | 13 | 143.75% |
| AAL230602P00021000 | 2023-05-25 9:32AM EDT | 21.00 | 7.05 | 6.60 | 6.75 | 0.00 | - | - | 1 | 159.38% |
| AAL230602P00022000 | 2023-05-25 9:32AM EDT | 22.00 | 8.05 | 7.60 | 7.75 | 0.00 | - | - | 5 | 175.00% |
© 2023 Yahoo. All rights reserved.