American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00005000 | 2024-04-22 1:30PM EDT | 5.00 | 9.55 | 7.60 | 9.55 | 0.00 | - | 2 | 1 | 1,234.38% |
| AAL240426C00007500 | 2024-04-25 9:56AM EDT | 7.50 | 6.20 | 6.60 | 7.45 | -0.85 | -12.06% | 2 | 1 | 799.61% |
| AAL240426C00010000 | 2024-04-25 9:56AM EDT | 10.00 | 3.78 | 4.10 | 4.30 | -0.37 | -8.92% | 1 | 5 | 334.38% |
| AAL240426C00010500 | 2024-04-25 9:56AM EDT | 10.50 | 3.26 | 3.65 | 3.75 | -0.16 | -4.68% | 1 | 8 | 295.31% |
| AAL240426C00011000 | 2024-04-24 3:59PM EDT | 11.00 | 2.95 | 2.95 | 3.65 | 0.00 | - | 2 | 104 | 313.28% |
| AAL240426C00011500 | 2024-04-25 9:54AM EDT | 11.50 | 2.18 | 2.41 | 2.82 | -0.22 | -9.17% | 1 | 133 | 157.81% |
| AAL240426C00012000 | 2024-04-25 9:54AM EDT | 12.00 | 1.65 | 2.13 | 2.19 | -0.47 | -22.17% | 2 | 290 | 164.84% |
| AAL240426C00012500 | 2024-04-25 10:20AM EDT | 12.50 | 1.72 | 1.69 | 1.85 | +0.20 | +13.16% | 92 | 528 | 180.47% |
| AAL240426C00013000 | 2024-04-25 10:18AM EDT | 13.00 | 1.19 | 1.06 | 1.34 | +0.09 | +8.18% | 441 | 2,006 | 116.41% |
| AAL240426C00013500 | 2024-04-25 10:22AM EDT | 13.50 | 0.68 | 0.70 | 0.76 | -0.02 | -2.86% | 2,114 | 4,876 | 88.67% |
| AAL240426C00014000 | 2024-04-25 10:21AM EDT | 14.00 | 0.32 | 0.33 | 0.35 | -0.08 | -20.00% | 7,422 | 12,936 | 70.70% |
| AAL240426C00014500 | 2024-04-25 10:22AM EDT | 14.50 | 0.10 | 0.10 | 0.12 | -0.12 | -52.17% | 4,466 | 12,496 | 63.28% |
| AAL240426C00015000 | 2024-04-25 10:22AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.08 | -80.00% | 2,499 | 12,841 | 60.94% |
| AAL240426C00015500 | 2024-04-25 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 432 | 6,461 | 62.50% |
| AAL240426C00016000 | 2024-04-25 10:10AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 633 | 6,945 | 81.25% |
| AAL240426C00016500 | 2024-04-25 9:53AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,581 | 93.75% |
| AAL240426C00017000 | 2024-04-25 9:53AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,291 | 112.50% |
| AAL240426C00017500 | 2024-04-24 11:24AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 260 | 125.00% |
| AAL240426C00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 189 | 137.50% |
| AAL240426C00018500 | 2024-04-19 12:10PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 150.00% |
| AAL240426C00019000 | 2024-04-02 9:54AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 232 | 162.50% |
| AAL240426C00019500 | 2024-04-08 9:34AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 202 | 175.00% |
| AAL240426C00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 218 | 76 | 265.63% |
| AAL240426C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00009000 | 2024-04-17 9:43AM EDT | 9.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 40 | 635.94% |
| AAL240426P00010000 | 2024-03-25 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 112 | 166 | 329.69% |
| AAL240426P00010500 | 2024-04-24 1:05PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 550 | 168.75% |
| AAL240426P00011000 | 2024-04-24 2:41PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,583 | 143.75% |
| AAL240426P00011500 | 2024-04-25 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 902 | 125.00% |
| AAL240426P00012000 | 2024-04-25 10:19AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 3,773 | 96.88% |
| AAL240426P00012500 | 2024-04-25 10:14AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 338 | 2,975 | 75.00% |
| AAL240426P00013000 | 2024-04-25 10:19AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 2,349 | 11,850 | 62.50% |
| AAL240426P00013500 | 2024-04-25 10:21AM EDT | 13.50 | 0.05 | 0.03 | 0.04 | -0.19 | -79.17% | 4,116 | 7,897 | 51.56% |
| AAL240426P00014000 | 2024-04-25 10:22AM EDT | 14.00 | 0.17 | 0.16 | 0.18 | -0.30 | -63.83% | 2,084 | 9,474 | 51.17% |
| AAL240426P00014500 | 2024-04-25 10:19AM EDT | 14.50 | 0.40 | 0.40 | 0.60 | -0.36 | -47.37% | 2,388 | 4,589 | 57.03% |
| AAL240426P00015000 | 2024-04-25 10:06AM EDT | 15.00 | 1.33 | 0.72 | 0.88 | +0.20 | +17.70% | 46 | 774 | 0.00% |
| AAL240426P00015500 | 2024-04-25 9:31AM EDT | 15.50 | 1.50 | 0.74 | 1.68 | -0.12 | -7.41% | 2 | 201 | 178.91% |
| AAL240426P00016000 | 2024-04-25 9:35AM EDT | 16.00 | 2.30 | 1.21 | 1.90 | +0.25 | +12.20% | 1 | 115 | 0.00% |
| AAL240426P00016500 | 2024-04-25 9:41AM EDT | 16.50 | 2.89 | 1.47 | 2.39 | +0.25 | +9.47% | 5 | 17 | 0.00% |
| AAL240426P00017000 | 2024-04-25 9:53AM EDT | 17.00 | 3.36 | 2.82 | 2.94 | +0.31 | +10.16% | 2 | 9 | 148.44% |
| AAL240426P00017500 | 2024-04-25 9:53AM EDT | 17.50 | 3.89 | 3.10 | 3.45 | +0.29 | +8.06% | 2 | 6 | 175.00% |
| AAL240426P00018000 | 2024-04-23 10:28AM EDT | 18.00 | 3.79 | 3.80 | 3.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240426P00018500 | 2024-04-23 10:28AM EDT | 18.50 | 4.31 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240426P00020000 | 2024-04-23 9:46AM EDT | 20.00 | 5.90 | 5.10 | 5.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240426P00022000 | 2024-04-19 12:20PM EDT | 22.00 | 7.85 | 7.80 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240426P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 10.93 | 9.70 | 10.85 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.