American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00015000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,748 | 0 | 50.00% |
| AAL240426C00015000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,599 | 0 | 12.50% |
| AAL240503C00015000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| AAL240510C00015000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| AAL240517C00015000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 6.25% |
| AAL240524C00015000 | 2024-04-18 2:47PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAL240531C00015000 | 2024-04-18 1:38PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAL240621C00015000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| AAL240816C00015000 | 2024-04-18 2:28PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AAL240920C00015000 | 2024-04-18 2:36PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| AAL241115C00015000 | 2024-04-18 3:53PM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAL250117C00015000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 3.13% |
| AAL250620C00015000 | 2024-04-18 3:28PM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| AAL250718C00015000 | 2024-04-18 3:43PM EDT | 2025-07-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAL251219C00015000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAL260116C00015000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAL260618C00015000 | 2024-04-18 11:06AM EDT | 2026-06-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAL261218C00015000 | 2024-04-18 2:39PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00015000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 0.00% |
| AAL240426P00015000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAL240503P00015000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAL240510P00015000 | 2024-04-18 11:36AM EDT | 2024-05-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517P00015000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| AAL240524P00015000 | 2024-04-17 2:10PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00015000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAL240816P00015000 | 2024-04-18 2:12PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00015000 | 2024-04-18 11:28AM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL241115P00015000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250117P00015000 | 2024-04-18 2:50PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,397 | 0 | 0.00% |
| AAL250620P00015000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AAL250718P00015000 | 2024-04-18 12:52PM EDT | 2025-07-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL251219P00015000 | 2024-04-15 2:06PM EDT | 2025-12-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116P00015000 | 2024-04-17 2:12PM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL260618P00015000 | 2024-03-07 12:10PM EDT | 2026-06-18 | 2.90 | 1.74 | 3.40 | 0.00 | - | 9 | 447 | 34.23% |
| AAL261218P00015000 | 2024-04-17 11:15AM EDT | 2026-12-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.