American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:12.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00012000 | 2024-05-01 12:11PM EDT | 2024-05-03 | 1.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAL240510C00012000 | 2024-04-25 12:50PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240517C00012000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAL240524C00012000 | 2024-04-30 2:20PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240531C00012000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAL240607C00012000 | 2024-04-26 9:54AM EDT | 2024-06-07 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240621C00012000 | 2024-05-01 2:00PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240719C00012000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL240816C00012000 | 2024-05-01 10:31AM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAL240920C00012000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL250117C00012000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAL250620C00012000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AAL250718C00012000 | 2024-05-01 10:25AM EDT | 2025-07-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116C00012000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 2026-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL261218C00012000 | 2024-05-01 3:21PM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00012000 | 2024-05-01 10:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 50.00% |
| AAL240510P00012000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAL240517P00012000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAL240524P00012000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 12.50% |
| AAL240531P00012000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AAL240607P00012000 | 2024-05-01 2:02PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAL240621P00012000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,620 | 0 | 12.50% |
| AAL240719P00012000 | 2024-05-01 1:40PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| AAL240816P00012000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,111 | 0 | 6.25% |
| AAL240920P00012000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31,363 | 0 | 6.25% |
| AAL241115P00012000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| AAL250117P00012000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAL250620P00012000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL250718P00012000 | 2024-04-22 1:45PM EDT | 2025-07-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| AAL260116P00012000 | 2024-04-30 1:00PM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAL261218P00012000 | 2024-05-01 10:46AM EDT | 2026-12-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.