American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00005000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621C00005000 | 2024-05-06 1:52PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 211.13% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 9.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219C00005000 | 2024-05-06 12:36PM EDT | 2025-12-19 | 9.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260116C00005000 | 2024-05-03 11:18AM EDT | 2026-01-16 | 9.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00005000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 106.25% |
| AAL240920P00005000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL250117P00005000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| AAL250620P00005000 | 2024-05-06 2:30PM EDT | 2025-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAL250718P00005000 | 2024-04-29 2:54PM EDT | 2025-07-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| AAL251219P00005000 | 2024-05-02 12:39PM EDT | 2025-12-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| AAL260116P00005000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 2026-12-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.