American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 10.95 | 10.35 | 12.30 | 0.00 | - | 1 | 106 | 521.88% |
| AAL240621C00003000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 10.90 | 10.35 | 11.95 | 0.00 | - | 3 | 491 | 443.36% |
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 11.00 | 9.45 | 12.55 | 0.00 | - | 2 | 8 | 392.19% |
| AAL240920C00003000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 11.69 | 11.05 | 13.30 | 0.00 | - | 2 | 10 | 286.13% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 11.00 | 11.55 | 0.00 | - | 1 | 6 | 99.22% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 2025-01-17 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 119.14% |
| AAL250620C00003000 | 2024-04-17 1:30PM EDT | 2025-06-20 | 10.83 | 10.55 | 12.25 | 0.00 | - | 3 | 103 | 94.14% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 2025-07-18 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 121.88% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 2025-12-19 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 97.07% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 2026-01-16 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 134.08% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 77.34% |
| AAL261218C00003000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 11.15 | 10.10 | 13.90 | 0.00 | - | - | 9 | 98.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 425.00% |
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 181.25% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 262.50% |
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 106.25% |
| AAL250117P00003000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 210 | 13,716 | 89.06% |
| AAL250620P00003000 | 2024-05-01 2:26PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.29 | 0.00 | - | 25 | 1,498 | 93.36% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 83.59% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 0.15 | 0.01 | 0.29 | 0.00 | - | 56 | 23,645 | 78.32% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 2026-01-16 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 113.87% |
| AAL260618P00003000 | 2024-04-26 2:38PM EDT | 2026-06-18 | 0.20 | 0.11 | 5.00 | 0.00 | - | 10 | 184 | 246.88% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 2026-12-18 | 0.18 | 0.10 | 0.60 | 0.00 | - | 2 | 11 | 76.37% |
© 2024 Yahoo. All rights reserved.