American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00022000 | 2024-04-22 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 392 | 132.81% |
| AAL240621C00022000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5,871 | 56.25% |
| AAL240719C00022000 | 2024-05-07 2:08PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.52 | -0.02 | -50.00% | 100 | 132 | 72.95% |
| AAL240816C00022000 | 2024-05-07 2:35PM EDT | 2024-08-16 | 0.02 | 0.03 | 0.55 | 0.00 | - | 40 | 316 | 63.57% |
| AAL240920C00022000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 131 | 300 | 40.63% |
| AAL241115C00022000 | 2024-05-06 12:44PM EDT | 2024-11-15 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 97 | 40.82% |
| AAL250117C00022000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 1 | 8,327 | 39.99% |
| AAL250620C00022000 | 2024-05-06 1:44PM EDT | 2025-06-20 | 0.60 | 0.56 | 0.63 | 0.00 | - | 2 | 5,913 | 40.19% |
| AAL250718C00022000 | 2024-05-06 1:41PM EDT | 2025-07-18 | 0.66 | 0.00 | 1.92 | 0.00 | - | 16 | 1,018 | 62.26% |
| AAL251219C00022000 | 2024-05-07 3:53PM EDT | 2025-12-19 | 0.96 | 0.69 | 1.47 | 0.00 | - | 3 | 4,137 | 47.02% |
| AAL260116C00022000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 1.03 | 1.02 | 1.09 | 0.00 | - | 202 | 2,985 | 40.26% |
| AAL260618C00022000 | 2024-05-08 1:58PM EDT | 2026-06-18 | 1.42 | 1.36 | 1.45 | +0.03 | +2.16% | 2 | 336 | 40.87% |
| AAL261218C00022000 | 2024-05-08 3:25PM EDT | 2026-12-18 | 1.75 | 1.27 | 2.04 | +0.03 | +1.74% | 26 | 849 | 43.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 8.00 | 7.20 | 8.00 | 0.00 | - | 11 | 3 | 56.25% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 102.64% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 67.04% |
| AAL250620P00022000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 7.90 | 5.75 | 8.35 | 0.00 | - | 1 | 0 | 43.24% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 60.64% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 59.20% |
| AAL260116P00022000 | 2024-05-01 1:40PM EDT | 2026-01-16 | 8.48 | 7.25 | 8.70 | 0.00 | - | 5 | 472 | 40.80% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 65.01% |
© 2024 Yahoo. All rights reserved.