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
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929C00020000 | 2023-08-14 12:04PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 133 | 154.69% |
| AAL231020C00020000 | 2023-09-19 2:16PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 73.44% |
| AAL231117C00020000 | 2023-09-22 1:48PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 11,306 | 50.78% |
| AAL231215C00020000 | 2023-09-18 12:38PM EDT | 2023-12-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 139 | 46.09% |
| AAL240119C00020000 | 2023-09-22 1:10PM EDT | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 57 | 13,401 | 42.19% |
| AAL240216C00020000 | 2023-09-22 3:48PM EDT | 2024-02-16 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 858 | 40.23% |
| AAL240621C00020000 | 2023-09-22 1:48PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 27 | 10,684 | 38.48% |
| AAL240920C00020000 | 2023-09-19 2:52PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.42 | 0.00 | - | 202 | 256 | 39.55% |
| AAL250117C00020000 | 2023-09-22 3:36PM EDT | 2025-01-17 | 0.65 | 0.64 | 0.68 | -0.03 | -4.41% | 395 | 3,303 | 40.43% |
| AAL250620C00020000 | 2023-09-21 12:11PM EDT | 2025-06-20 | 1.00 | 0.93 | 1.02 | 0.00 | - | 3 | 1,743 | 41.26% |
| AAL250718C00020000 | 2023-09-18 11:32AM EDT | 2025-07-18 | 1.00 | 0.99 | 1.02 | 0.00 | - | 1 | 393 | 40.38% |
| AAL251219C00020000 | 2023-09-22 3:01PM EDT | 2025-12-19 | 1.33 | 1.30 | 1.44 | -0.03 | -2.21% | 14 | 2,013 | 42.41% |
| AAL260116C00020000 | 2023-09-21 11:10AM EDT | 2026-01-16 | 1.35 | 1.35 | 1.43 | 0.00 | - | 11 | 166 | 41.58% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929P00020000 | 2023-09-20 10:35AM EDT | 2023-09-29 | 6.60 | 7.05 | 7.15 | 0.00 | - | 2 | 0 | 50.00% |
| AAL231117P00020000 | 2023-09-06 2:17PM EDT | 2023-11-17 | 5.72 | 7.05 | 7.15 | 0.00 | - | 1 | 0 | 61.72% |
| AAL231215P00020000 | 2023-09-14 3:00PM EDT | 2023-12-15 | 6.73 | 7.05 | 7.15 | 0.00 | - | 1 | 0 | 50.20% |
| AAL240119P00020000 | 2023-09-21 3:52PM EDT | 2024-01-19 | 6.92 | 7.05 | 7.15 | 0.00 | - | 9 | 539 | 42.19% |
| AAL240216P00020000 | 2023-08-08 11:30AM EDT | 2024-02-16 | 4.20 | 5.90 | 6.05 | 0.00 | - | 2 | 1 | 0.00% |
| AAL240621P00020000 | 2023-09-21 9:42AM EDT | 2024-06-21 | 7.00 | 7.05 | 7.15 | 0.00 | - | 1 | 137 | 27.93% |
| AAL250117P00020000 | 2023-09-22 3:41PM EDT | 2025-01-17 | 7.03 | 7.05 | 7.15 | +0.56 | +8.66% | 11 | 1,020 | 21.00% |
| AAL250620P00020000 | 2023-09-21 1:15PM EDT | 2025-06-20 | 6.90 | 7.10 | 7.25 | 0.00 | - | 10 | 122 | 22.75% |
| AAL250718P00020000 | 2023-09-19 9:30AM EDT | 2025-07-18 | 7.00 | 7.00 | 7.25 | 0.00 | - | 100 | 378 | 22.27% |
| AAL251219P00020000 | 2023-09-19 9:58AM EDT | 2025-12-19 | 7.00 | 7.20 | 7.45 | 0.00 | - | 2 | 1,148 | 25.00% |
| AAL260116P00020000 | 2023-09-13 10:36AM EDT | 2026-01-16 | 6.64 | 7.20 | 7.35 | 0.00 | - | - | 10 | 22.41% |
© 2023 Yahoo. All rights reserved.
