American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00010000 | 2024-05-06 1:19PM EDT | 2024-05-17 | 4.56 | 4.30 | 4.40 | 0.00 | - | 5 | 225 | 109.38% |
| AAL240621C00010000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 4.55 | 4.40 | 4.45 | +0.64 | +16.37% | 2 | 1,321 | 70.31% |
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 4.00 | 4.45 | 4.55 | 0.00 | - | 7 | 19 | 64.06% |
| AAL240816C00010000 | 2024-05-06 1:19PM EDT | 2024-08-16 | 4.80 | 4.55 | 4.65 | 0.00 | - | 7 | 69 | 62.50% |
| AAL240920C00010000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 4.80 | 4.60 | 4.75 | -0.10 | -2.04% | 2 | 912 | 58.40% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 5.05 | 4.80 | 4.90 | 0.00 | - | 1 | 133 | 57.13% |
| AAL250117C00010000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 5.13 | 5.00 | 5.10 | -0.17 | -3.21% | 20 | 5,054 | 56.69% |
| AAL250620C00010000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 5.60 | 5.35 | 5.50 | 0.00 | - | 1 | 817 | 54.49% |
| AAL250718C00010000 | 2024-05-06 12:39PM EDT | 2025-07-18 | 5.55 | 4.55 | 5.55 | 0.00 | - | 1 | 250 | 55.71% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 5.75 | 5.95 | 0.00 | - | 2 | 852 | 54.00% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 5.05 | 5.95 | 0.00 | - | 1 | 294 | 54.71% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 5.30 | 6.35 | 0.00 | - | 1 | 425 | 55.91% |
| AAL261218C00010000 | 2024-05-06 3:52PM EDT | 2026-12-18 | 6.55 | 6.30 | 6.65 | 0.00 | - | 2 | 602 | 52.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 389 | 143.75% |
| AAL240517P00010000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37,472 | 93.75% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 113 | 110.94% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 181 | 69.53% |
| AAL240607P00010000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 102 | 123.83% |
| AAL240621P00010000 | 2024-05-07 11:18AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 255 | 147,012 | 53.13% |
| AAL240719P00010000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | 0.00 | - | 10 | 39 | 52.73% |
| AAL240816P00010000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 30 | 51,370 | 49.41% |
| AAL240920P00010000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 0.14 | 0.15 | 0.18 | 0.00 | - | 2 | 52,856 | 47.46% |
| AAL241115P00010000 | 2024-05-07 11:20AM EDT | 2024-11-15 | 0.28 | 0.27 | 0.31 | -0.01 | -3.45% | 75 | 19,620 | 47.27% |
| AAL250117P00010000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 0.34 | 0.37 | 0.41 | 0.00 | - | 587 | 75,650 | 45.22% |
| AAL250620P00010000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 0.60 | 0.58 | 0.64 | 0.00 | - | 16 | 52,330 | 42.48% |
| AAL250718P00010000 | 2024-04-30 1:31PM EDT | 2025-07-18 | 0.72 | 0.00 | 0.66 | 0.00 | - | 1,062 | 4,022 | 41.65% |
| AAL251219P00010000 | 2024-05-07 11:03AM EDT | 2025-12-19 | 0.84 | 0.82 | 0.88 | +0.01 | +1.20% | 100 | 39,479 | 40.72% |
| AAL260116P00010000 | 2024-05-06 1:30PM EDT | 2026-01-16 | 0.88 | 0.86 | 0.93 | 0.00 | - | 11 | 4,380 | 40.85% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 1.18 | 0.91 | 1.21 | 0.00 | - | 500 | 14,244 | 41.70% |
| AAL261218P00010000 | 2024-05-07 11:26AM EDT | 2026-12-18 | 1.34 | 1.19 | 1.40 | +0.10 | +8.06% | 1 | 22,255 | 40.55% |
© 2024 Yahoo. All rights reserved.