American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00017000 | 2024-05-02 9:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 305 | 68.75% |
| AAL240517C00017000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 14,129 | 55.47% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 48 | 124.81% |
| AAL240531C00017000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.10 | 0.00 | - | 200 | 289 | 56.64% |
| AAL240607C00017000 | 2024-05-02 12:33PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 209 | 41.02% |
| AAL240621C00017000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 110 | 9,104 | 37.50% |
| AAL240719C00017000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 2 | 423 | 38.38% |
| AAL240816C00017000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 8 | 1,809 | 38.87% |
| AAL240920C00017000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.40 | 0.00 | - | 7 | 8,016 | 38.87% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 0.58 | 0.63 | 0.67 | 0.00 | - | 15 | 651 | 40.97% |
| AAL250117C00017000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.89 | 0.86 | 0.87 | +0.01 | +1.14% | 71 | 13,539 | 40.43% |
| AAL250620C00017000 | 2024-05-02 1:13PM EDT | 2025-06-20 | 1.39 | 1.35 | 1.41 | 0.00 | - | 1 | 12,874 | 41.75% |
| AAL250718C00017000 | 2024-05-02 3:24PM EDT | 2025-07-18 | 1.46 | 1.43 | 1.49 | 0.00 | - | 9 | 727 | 41.75% |
| AAL251219C00017000 | 2024-05-03 1:36PM EDT | 2025-12-19 | 1.89 | 1.87 | 1.95 | -0.04 | -2.07% | 2 | 4,820 | 42.53% |
| AAL260116C00017000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 1.97 | 1.96 | 2.03 | -0.03 | -1.50% | 9 | 1,884 | 42.68% |
| AAL260618C00017000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 2.28 | 2.37 | 2.47 | 0.00 | - | 144 | 765 | 43.70% |
| AAL261218C00017000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 2.82 | 2.78 | 2.88 | +0.03 | +1.08% | 7 | 344 | 43.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00017000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 3.20 | 2.95 | 3.20 | +0.20 | +6.67% | 355 | 264 | 69.14% |
| AAL240524P00017000 | 2024-05-02 10:44AM EDT | 2024-05-24 | 3.30 | 3.10 | 3.20 | 0.00 | - | 9 | 16 | 55.86% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 1.72 | 3.70 | 0.00 | - | 1 | 0 | 100.78% |
| AAL240621P00017000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 3.13 | 2.82 | 4.20 | -0.03 | -0.95% | 7 | 26 | 63.48% |
| AAL240719P00017000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 3.19 | 3.15 | 5.10 | 0.00 | - | 1 | 2 | 79.10% |
| AAL240816P00017000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 15 | 53 | 32.23% |
| AAL240920P00017000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 3.34 | 3.25 | 3.35 | -0.21 | -5.92% | 16 | 829 | 30.47% |
| AAL241115P00017000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 3.77 | 3.40 | 3.50 | 0.00 | - | 2 | 291 | 31.20% |
| AAL250117P00017000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | 0.00 | - | 18 | 4,246 | 29.93% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.75 | 3.85 | 0.00 | - | 14 | 2,400 | 28.81% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 2.95 | 3.90 | 0.00 | - | 44 | 1,730 | 28.81% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 4.00 | 4.15 | 0.00 | - | 600 | 7,040 | 28.71% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 4.05 | 4.20 | 0.00 | - | 101 | 3,990 | 28.78% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 4.25 | 4.40 | 0.00 | - | 5 | 102 | 28.42% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 3.30 | 4.65 | 0.00 | - | 1 | 8 | 28.44% |
© 2024 Yahoo. All rights reserved.