American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,334 | 50.00% |
| AAL240621C00025000 | 2024-05-06 2:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAL240816C00025000 | 2024-05-08 1:45PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAL240920C00025000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL241115C00025000 | 2024-05-09 9:42AM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAL250117C00025000 | 2024-05-09 12:13PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AAL250620C00025000 | 2024-05-09 1:10PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AAL250718C00025000 | 2024-05-08 11:54AM EDT | 2025-07-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAL251219C00025000 | 2024-05-06 2:34PM EDT | 2025-12-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AAL260116C00025000 | 2024-05-09 1:10PM EDT | 2026-01-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAL260618C00025000 | 2024-05-09 1:13PM EDT | 2026-06-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAL261218C00025000 | 2024-05-01 2:26PM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117P00025000 | 2024-05-09 11:01AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 28.81% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 73.97% |
| AAL260116P00025000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 58.72% |
© 2024 Yahoo. All rights reserved.