American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00020000 | 2024-03-11 10:27AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.10 | 0.00 | - | 218 | 76 | 212.50% |
| AAL240503C00020000 | 2024-04-10 2:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AAL240517C00020000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AAL240621C00020000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240719C00020000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL240816C00020000 | 2024-04-23 9:35AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAL240920C00020000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AAL241115C00020000 | 2024-04-23 3:38PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL250117C00020000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAL250620C00020000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAL250718C00020000 | 2024-04-19 2:49PM EDT | 2025-07-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAL251219C00020000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAL260116C00020000 | 2024-04-19 12:01PM EDT | 2026-01-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL260618C00020000 | 2024-04-17 2:01PM EDT | 2026-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAL261218C00020000 | 2024-04-23 2:07PM EDT | 2026-12-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00020000 | 2024-04-23 9:46AM EDT | 2024-04-26 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517P00020000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 6.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00020000 | 2024-04-19 10:00AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 65.72% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117P00020000 | 2024-04-10 11:43AM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250620P00020000 | 2024-04-10 9:37AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260116P00020000 | 2024-04-08 9:47AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 34.20% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.