American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 10.05 | 10.15 | 0.00 | - | 60 | 5 | 1,212.50% |
| AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 8.80 | 9.20 | 0.00 | - | 60 | 1 | 1,162.50% |
| AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 7.50 | 8.25 | 0.00 | - | 60 | 17 | 1,075.00% |
| AAL240419C00007000 | 2024-04-19 3:31PM EDT | 7.00 | 7.10 | 6.75 | 7.65 | +1.15 | +19.33% | 1 | 13 | 818.75% |
| AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 939.06% |
| AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 4.75 | 5.75 | 0.00 | - | - | 24 | 687.50% |
| AAL240419C00009000 | 2024-04-19 3:18PM EDT | 9.00 | 5.10 | 5.05 | 5.15 | -0.45 | -8.11% | 2 | 35 | 478.13% |
| AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 4.55 | 4.65 | 0.00 | - | 9 | 8 | 428.13% |
| AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 3.95 | 4.40 | 0.00 | - | 59 | 69 | 418.75% |
| AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 3.25 | 3.80 | 0.00 | - | 74 | 53 | 489.06% |
| AAL240419C00011000 | 2024-04-19 3:31PM EDT | 11.00 | 3.11 | 2.35 | 3.15 | +0.04 | +1.30% | 1 | 218 | 290.63% |
| AAL240419C00011500 | 2024-04-18 3:29PM EDT | 11.50 | 2.77 | 2.42 | 2.67 | +0.23 | +9.06% | 1 | 39 | 270.31% |
| AAL240419C00012000 | 2024-04-19 3:38PM EDT | 12.00 | 2.10 | 2.05 | 2.83 | +0.06 | +2.94% | 30 | 241 | 393.75% |
| AAL240419C00012500 | 2024-04-19 1:10PM EDT | 12.50 | 1.67 | 1.43 | 2.36 | +0.10 | +6.37% | 134 | 352 | 310.94% |
| AAL240419C00013000 | 2024-04-19 3:42PM EDT | 13.00 | 1.15 | 0.02 | 1.29 | +0.06 | +5.50% | 268 | 4,591 | 202.34% |
| AAL240419C00013500 | 2024-04-19 3:44PM EDT | 13.50 | 0.62 | 0.54 | 0.63 | +0.04 | +6.90% | 930 | 5,724 | 64.06% |
| AAL240419C00014000 | 2024-04-19 3:59PM EDT | 14.00 | 0.13 | 0.06 | 0.14 | -0.03 | -18.75% | 3,274 | 14,169 | 24.22% |
| AAL240419C00014500 | 2024-04-19 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,049 | 6,409 | 37.50% |
| AAL240419C00015000 | 2024-04-19 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 11,350 | 62.50% |
| AAL240419C00015500 | 2024-04-19 3:52PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,632 | 87.50% |
| AAL240419C00016000 | 2024-04-19 3:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 11,204 | 112.50% |
| AAL240419C00016500 | 2024-04-18 11:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 362 | 137.50% |
| AAL240419C00017000 | 2024-04-19 1:23PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,026 | 156.25% |
| AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 175.00% |
| AAL240419C00018000 | 2024-04-19 2:58PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,964 | 193.75% |
| AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 212.50% |
| AAL240419C00019000 | 2024-04-19 10:53AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 284 | 237.50% |
| AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 262.50% |
| AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 300.00% |
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 537.50% |
| AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 576.56% |
| AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 525.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 387.50% |
| AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 275.00% |
| AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 75 | 415.63% |
| AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 516 | 256.25% |
| AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 175.00% |
| AAL240419P00012000 | 2024-04-19 1:14PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 11,176 | 143.75% |
| AAL240419P00012500 | 2024-04-19 3:13PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 19,691 | 112.50% |
| AAL240419P00013000 | 2024-04-19 3:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 30,470 | 81.25% |
| AAL240419P00013500 | 2024-04-19 3:39PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 32,471 | 53.13% |
| AAL240419P00014000 | 2024-04-19 3:46PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,573 | 10,165 | 15.63% |
| AAL240419P00014500 | 2024-04-19 3:58PM EDT | 14.50 | 0.39 | 0.35 | 0.43 | -0.07 | -15.22% | 391 | 5,939 | 56.25% |
| AAL240419P00015000 | 2024-04-19 3:53PM EDT | 15.00 | 0.90 | 0.85 | 1.36 | -0.02 | -2.17% | 3,112 | 8,817 | 180.47% |
| AAL240419P00015500 | 2024-04-19 3:22PM EDT | 15.50 | 1.37 | 1.09 | 1.55 | -0.07 | -4.86% | 3 | 35 | 201.56% |
| AAL240419P00016000 | 2024-04-18 2:57PM EDT | 16.00 | 1.78 | 1.71 | 2.08 | -0.13 | -6.81% | 2 | 92 | 112.50% |
| AAL240419P00016500 | 2024-04-18 9:30AM EDT | 16.50 | 2.53 | 1.48 | 2.54 | 0.00 | - | 5 | 4 | 272.66% |
| AAL240419P00017000 | 2024-04-19 2:33PM EDT | 17.00 | 2.88 | 2.73 | 3.05 | -1.12 | -28.00% | 3 | 3 | 50.00% |
| AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 2.95 | 3.55 | 0.00 | - | 7 | 0 | 343.75% |
| AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 3.30 | 4.50 | 0.00 | - | 25 | 0 | 218.75% |
| AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 4.35 | 4.45 | 0.00 | - | - | 0 | 237.50% |
| AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 4.85 | 5.60 | 0.00 | - | - | 0 | 534.38% |
| AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 5.80 | 5.95 | 0.00 | - | - | 0 | 387.50% |
| AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 6.45 | 7.25 | 0.00 | - | - | 0 | 657.81% |
| AAL240419P00023000 | 2024-04-18 10:22AM EDT | 23.00 | 8.78 | 8.15 | 9.60 | 0.00 | - | 2 | 2 | 928.91% |
| AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 9.55 | 10.00 | 0.00 | - | - | 0 | 603.13% |
| AAL240419P00026000 | 2024-04-19 2:15PM EDT | 26.00 | 11.83 | 11.85 | 11.95 | -0.37 | -3.03% | 1 | 1 | 475.00% |
| AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 14.65 | 17.10 | 0.00 | - | 26 | 0 | 1,430.47% |
© 2024 Yahoo. All rights reserved.