American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221118C00005000 | 2022-07-22 9:31AM EDT | 5.00 | 9.10 | 10.00 | 10.10 | 0.00 | - | - | 10 | 617.58% |
| AAL221118C00008000 | 2022-07-20 3:39PM EDT | 8.00 | 7.58 | 7.10 | 7.25 | 0.00 | - | - | 19 | 371.48% |
| AAL221118C00009000 | 2022-08-03 2:41PM EDT | 9.00 | 5.95 | 6.20 | 6.30 | 0.00 | - | 5 | 25 | 322.75% |
| AAL221118C00010000 | 2022-08-10 3:16PM EDT | 10.00 | 5.47 | 5.30 | 5.40 | +0.12 | +2.24% | 1 | 353 | 281.84% |
| AAL221118C00011000 | 2022-08-08 9:30AM EDT | 11.00 | 4.56 | 4.45 | 4.55 | 0.00 | - | 53 | 163 | 248.14% |
| AAL221118C00012000 | 2022-08-10 2:07PM EDT | 12.00 | 3.95 | 3.65 | 3.70 | +0.61 | +18.26% | 51 | 294 | 217.77% |
| AAL221118C00013000 | 2022-08-11 11:51AM EDT | 13.00 | 3.00 | 2.92 | 2.97 | +0.02 | +0.67% | 10 | 496 | 193.85% |
| AAL221118C00014000 | 2022-08-11 10:21AM EDT | 14.00 | 2.56 | 2.27 | 2.31 | +0.48 | +23.08% | 22 | 3,974 | 173.34% |
| AAL221118C00015000 | 2022-08-11 2:07PM EDT | 15.00 | 1.73 | 1.74 | 1.76 | +0.20 | +13.07% | 102 | 2,276 | 157.72% |
| AAL221118C00016000 | 2022-08-11 1:44PM EDT | 16.00 | 1.31 | 1.28 | 1.30 | +0.18 | +15.93% | 345 | 14,779 | 144.14% |
| AAL221118C00017000 | 2022-08-11 1:42PM EDT | 17.00 | 0.94 | 0.91 | 0.94 | +0.11 | +13.25% | 1,024 | 6,811 | 133.11% |
| AAL221118C00018000 | 2022-08-11 1:19PM EDT | 18.00 | 0.66 | 0.64 | 0.66 | +0.09 | +15.79% | 92 | 3,765 | 124.41% |
| AAL221118C00019000 | 2022-08-11 12:16PM EDT | 19.00 | 0.44 | 0.45 | 0.46 | +0.04 | +10.00% | 78 | 8,537 | 118.16% |
| AAL221118C00020000 | 2022-08-11 1:45PM EDT | 20.00 | 0.32 | 0.31 | 0.32 | +0.02 | +6.67% | 61 | 14,762 | 113.28% |
| AAL221118C00021000 | 2022-08-11 10:05AM EDT | 21.00 | 0.28 | 0.22 | 0.23 | 0.00 | - | 15 | 2,688 | 110.35% |
| AAL221118C00022000 | 2022-08-11 1:06PM EDT | 22.00 | 0.17 | 0.15 | 0.16 | -0.04 | -19.05% | 251 | 6,771 | 107.23% |
| AAL221118C00023000 | 2022-08-09 1:42PM EDT | 23.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 6 | 5,932 | 106.25% |
| AAL221118C00024000 | 2022-08-11 11:07AM EDT | 24.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 462 | 105.47% |
| AAL221118C00025000 | 2022-08-11 10:59AM EDT | 25.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 17,259 | 105.08% |
| AAL221118C00026000 | 2022-08-05 10:03AM EDT | 26.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | - | 391 | 106.64% |
| AAL221118C00027000 | 2022-08-04 12:57PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 6,606 | 107.42% |
| AAL221118C00028000 | 2022-07-15 12:55PM EDT | 28.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | - | 8,715 | 107.03% |
| AAL221118C00029000 | 2022-08-05 10:04AM EDT | 29.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 668 | 108.59% |
| AAL221118C00030000 | 2022-08-08 11:34AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 1,261 | 109.38% |
| AAL221118C00035000 | 2022-07-27 11:55AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 380 | 117.19% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221118P00003000 | 2022-07-25 1:03PM EDT | 3.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 622 | 222.66% |
| AAL221118P00005000 | 2022-08-05 3:51PM EDT | 5.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 32 | 182 | 129.69% |
| AAL221118P00007000 | 2022-08-11 10:35AM EDT | 7.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 11 | 742 | 92.58% |
| AAL221118P00008000 | 2022-08-11 10:35AM EDT | 8.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1 | 206 | 81.64% |
| AAL221118P00009000 | 2022-08-11 12:51PM EDT | 9.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 11 | 741 | 70.70% |
| AAL221118P00010000 | 2022-08-11 11:06AM EDT | 10.00 | 0.23 | 0.25 | 0.26 | -0.09 | -28.12% | 12 | 13,063 | 60.16% |
| AAL221118P00011000 | 2022-08-11 11:51AM EDT | 11.00 | 0.38 | 0.38 | 0.39 | -0.12 | -24.00% | 24 | 6,972 | 48.93% |
| AAL221118P00012000 | 2022-08-11 1:08PM EDT | 12.00 | 0.57 | 0.56 | 0.58 | -0.15 | -20.83% | 132 | 19,408 | 34.86% |
| AAL221118P00013000 | 2022-08-11 1:08PM EDT | 13.00 | 0.85 | 0.82 | 0.84 | -0.17 | -16.67% | 41 | 8,982 | 0.00% |
| AAL221118P00014000 | 2022-08-11 2:30PM EDT | 14.00 | 1.17 | 1.16 | 1.18 | -0.20 | -14.60% | 198 | 18,440 | 0.00% |
| AAL221118P00015000 | 2022-08-11 2:32PM EDT | 15.00 | 1.62 | 1.60 | 1.62 | -0.28 | -14.74% | 253 | 21,254 | 0.00% |
| AAL221118P00016000 | 2022-08-11 2:32PM EDT | 16.00 | 2.17 | 2.15 | 2.17 | -0.29 | -11.79% | 354 | 9,966 | 0.00% |
| AAL221118P00017000 | 2022-08-11 1:11PM EDT | 17.00 | 2.83 | 2.78 | 2.81 | -0.28 | -9.00% | 10 | 619 | 0.00% |
| AAL221118P00018000 | 2022-08-11 9:31AM EDT | 18.00 | 3.50 | 3.50 | 3.55 | -0.45 | -11.39% | 13 | 2,789 | 0.00% |
| AAL221118P00019000 | 2022-08-11 10:50AM EDT | 19.00 | 4.15 | 4.30 | 4.35 | -0.58 | -12.26% | 10 | 3,032 | 0.00% |
| AAL221118P00020000 | 2022-08-10 2:04PM EDT | 20.00 | 4.97 | 5.15 | 5.25 | -0.64 | -11.41% | 3 | 1,716 | 0.00% |
| AAL221118P00021000 | 2022-08-10 11:08AM EDT | 21.00 | 5.85 | 6.05 | 6.15 | -0.15 | -2.50% | 2 | 172 | 0.00% |
| AAL221118P00022000 | 2022-08-09 1:47PM EDT | 22.00 | 7.58 | 7.00 | 7.10 | 0.00 | - | 5 | 69 | 0.00% |
| AAL221118P00023000 | 2022-07-27 12:09PM EDT | 23.00 | 9.42 | 8.00 | 8.10 | 0.00 | - | - | 124 | 0.00% |
| AAL221118P00024000 | 2022-08-11 9:39AM EDT | 24.00 | 8.75 | 8.95 | 9.05 | -1.15 | -11.62% | 10 | 26 | 0.00% |
| AAL221118P00027000 | 2022-07-13 9:48AM EDT | 27.00 | 12.65 | 11.95 | 12.05 | 0.00 | - | - | 1 | 0.00% |
| AAL221118P00030000 | 2022-07-13 10:00AM EDT | 30.00 | 15.85 | 14.95 | 15.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
