American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217C00003000 | 2022-08-09 2:59PM EST | 3.00 | 11.75 | 12.00 | 12.15 | 0.00 | - | 1 | 12 | 0.00% |
| AAL230217C00006000 | 2022-08-02 11:54AM EST | 6.00 | 8.65 | 9.20 | 9.30 | 0.00 | - | 5 | 5 | 0.00% |
| AAL230217C00007000 | 2022-08-01 8:47AM EST | 7.00 | 7.15 | 8.30 | 8.40 | 0.00 | - | - | 100 | 0.00% |
| AAL230217C00008000 | 2022-08-10 2:56PM EST | 8.00 | 7.50 | 7.40 | 7.50 | +0.10 | +1.35% | - | 14 | 0.00% |
| AAL230217C00009000 | 2022-08-10 12:48PM EST | 9.00 | 6.90 | 6.55 | 6.65 | +0.30 | +4.55% | 20 | 125 | 0.00% |
| AAL230217C00010000 | 2022-08-10 1:47PM EST | 10.00 | 5.95 | 5.75 | 5.80 | +0.60 | +11.21% | 4 | 122 | 0.00% |
| AAL230217C00011000 | 2022-08-09 12:08PM EST | 11.00 | 4.60 | 4.95 | 5.05 | 0.00 | - | 1 | 136 | 0.00% |
| AAL230217C00012000 | 2022-08-10 12:32PM EST | 12.00 | 4.45 | 4.20 | 4.30 | +0.41 | +10.15% | 1 | 74 | 0.00% |
| AAL230217C00013000 | 2022-08-11 11:52AM EST | 13.00 | 3.60 | 3.55 | 3.60 | -0.05 | -1.37% | 8 | 267 | 0.00% |
| AAL230217C00014000 | 2022-08-08 10:43AM EST | 14.00 | 2.99 | 2.94 | 2.99 | 0.00 | - | 3 | 745 | 0.00% |
| AAL230217C00015000 | 2022-08-11 11:11AM EST | 15.00 | 2.40 | 2.40 | 2.45 | -0.08 | -3.23% | 10 | 813 | 88.48% |
| AAL230217C00016000 | 2022-08-11 12:53PM EST | 16.00 | 1.98 | 1.93 | 1.97 | -0.07 | -3.41% | 24 | 532 | 103.61% |
| AAL230217C00017000 | 2022-08-11 11:26AM EST | 17.00 | 1.56 | 1.54 | 1.58 | +0.07 | +4.70% | 232 | 780 | 112.89% |
| AAL230217C00018000 | 2022-08-11 11:26AM EST | 18.00 | 1.23 | 1.21 | 1.25 | -0.14 | -10.22% | 57 | 750 | 118.56% |
| AAL230217C00019000 | 2022-08-11 12:43PM EST | 19.00 | 0.98 | 0.95 | 0.98 | +0.02 | +2.08% | 18 | 190 | 122.85% |
| AAL230217C00020000 | 2022-08-11 1:11PM EST | 20.00 | 0.74 | 0.73 | 0.76 | -0.15 | -16.85% | 39 | 376 | 125.39% |
| AAL230217C00021000 | 2022-08-11 12:41PM EST | 21.00 | 0.59 | 0.57 | 0.59 | +0.04 | +7.27% | 34 | 175 | 128.32% |
| AAL230217C00022000 | 2022-08-11 12:41PM EST | 22.00 | 0.46 | 0.45 | 0.46 | -0.11 | -19.30% | 17 | 127 | 131.06% |
| AAL230217C00023000 | 2022-08-11 12:43PM EST | 23.00 | 0.36 | 0.35 | 0.36 | -0.08 | -18.18% | 26 | 257 | 133.40% |
| AAL230217C00024000 | 2022-07-27 8:49AM EST | 24.00 | 0.27 | 0.28 | 0.29 | 0.00 | - | - | 9 | 136.33% |
| AAL230217C00025000 | 2022-08-10 11:18AM EST | 25.00 | 0.26 | 0.21 | 0.23 | +0.02 | +8.33% | 6 | 127 | 137.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217P00003000 | 2022-08-11 11:17AM EST | 3.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 30 | 518 | 387.50% |
| AAL230217P00005000 | 2022-08-11 9:58AM EST | 5.00 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 120 | 489 | 342.19% |
| AAL230217P00006000 | 2022-08-11 11:37AM EST | 6.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 50 | 98 | 317.97% |
| AAL230217P00007000 | 2022-08-11 11:43AM EST | 7.00 | 0.21 | 0.21 | 0.24 | -0.05 | -19.23% | 80 | 2,913 | 306.25% |
| AAL230217P00008000 | 2022-08-11 9:45AM EST | 8.00 | 0.30 | 0.31 | 0.32 | -0.07 | -18.92% | 14 | 727 | 290.23% |
| AAL230217P00009000 | 2022-08-11 8:56AM EST | 9.00 | 0.42 | 0.39 | 0.46 | -0.11 | -20.75% | 18 | 5,544 | 275.39% |
| AAL230217P00010000 | 2022-08-11 11:31AM EST | 10.00 | 0.59 | 0.60 | 0.61 | -0.11 | -15.71% | 24 | 5,345 | 268.75% |
| AAL230217P00011000 | 2022-08-11 12:43PM EST | 11.00 | 0.80 | 0.80 | 0.81 | -0.34 | -29.82% | 31 | 10,730 | 259.57% |
| AAL230217P00012000 | 2022-08-11 10:59AM EST | 12.00 | 1.06 | 1.05 | 1.06 | -0.15 | -12.40% | 5 | 3,153 | 252.34% |
| AAL230217P00013000 | 2022-08-04 11:17AM EST | 13.00 | 1.57 | 1.35 | 1.37 | 0.00 | - | 200 | 536 | 246.48% |
| AAL230217P00014000 | 2022-08-11 12:09PM EST | 14.00 | 1.75 | 1.72 | 1.75 | -0.25 | -12.50% | 23 | 1,081 | 242.97% |
| AAL230217P00015000 | 2022-08-11 10:17AM EST | 15.00 | 2.14 | 2.16 | 2.20 | -0.23 | -9.70% | 88 | 285 | 241.02% |
| AAL230217P00016000 | 2022-08-11 12:12PM EST | 16.00 | 2.71 | 2.68 | 2.71 | -0.17 | -5.90% | 210 | 154 | 240.53% |
| AAL230217P00017000 | 2022-08-11 9:24AM EST | 17.00 | 3.15 | 3.25 | 3.35 | -0.35 | -10.00% | 23 | 170 | 243.07% |
| AAL230217P00018000 | 2022-08-10 10:07AM EST | 18.00 | 3.79 | 3.95 | 4.00 | -0.66 | -14.83% | 3 | 76 | 247.17% |
| AAL230217P00019000 | 2022-08-08 11:19AM EST | 19.00 | 4.95 | 4.65 | 4.75 | 0.00 | - | - | 22 | 251.76% |
| AAL230217P00020000 | 2022-08-08 11:09AM EST | 20.00 | 5.70 | 5.45 | 5.55 | 0.00 | - | 10 | 36 | 259.18% |
| AAL230217P00021000 | 2022-08-04 8:37AM EST | 21.00 | 6.62 | 6.30 | 6.40 | 0.00 | - | - | 7 | 267.77% |
| AAL230217P00022000 | 2022-08-10 1:45PM EST | 22.00 | 7.04 | 7.15 | 7.25 | -0.96 | -12.00% | 1 | 23 | 274.61% |
| AAL230217P00023000 | 2022-07-12 9:28AM EST | 23.00 | 8.85 | 7.90 | 8.00 | 0.00 | - | - | 13 | 272.27% |
| AAL230217P00024000 | 2022-07-28 12:37PM EST | 24.00 | 10.44 | 9.00 | 9.10 | 0.00 | - | - | 1 | 294.73% |
© 2023 Yahoo. All rights reserved.
