American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 678.13% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 78.13% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 2024-08-16 | 0.01 | 0.00 | 1.27 | 0.00 | - | 220 | 592 | 104.79% |
| AAL240920C00027000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 1,494 | 49.61% |
| AAL250117C00027000 | 2024-05-16 1:59PM EDT | 2025-01-17 | 0.09 | 0.07 | 0.10 | 0.00 | - | 100 | 2,537 | 41.41% |
| AAL250718C00027000 | 2024-05-06 1:03PM EDT | 2025-07-18 | 0.25 | 0.23 | 0.27 | 0.00 | - | 100 | 150 | 38.62% |
| AAL251219C00027000 | 2024-04-26 10:56AM EDT | 2025-12-19 | 0.34 | 0.40 | 0.49 | 0.00 | - | 1 | 805 | 38.62% |
| AAL260116C00027000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 0.55 | 0.45 | 0.51 | 0.00 | - | 38 | 1,435 | 38.14% |
| AAL260618C00027000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 0.60 | 0.71 | 0.94 | 0.00 | - | 10 | 419 | 41.33% |
| AAL261218C00027000 | 2024-05-09 12:45PM EDT | 2026-12-18 | 1.01 | 0.00 | 2.98 | 0.00 | - | 1 | 47 | 60.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00027000 | 2024-05-17 12:10PM EDT | 2024-05-17 | 12.05 | 11.20 | 12.75 | -0.95 | -7.31% | 90 | 5 | 926.56% |
| AAL240621P00027000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 12.45 | 12.15 | 12.35 | 0.00 | - | 1 | 1 | 103.91% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 2025-01-17 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 66.99% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 2025-12-19 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 40.63% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 2026-01-16 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 60.64% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 2026-12-18 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 32.72% |
© 2024 Yahoo. All rights reserved.