American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00008000 | 2024-05-15 10:01AM EDT | 2024-06-21 | 7.15 | 4.80 | 5.95 | 0.00 | - | 5 | 656 | 136.72% |
| AAL240816C00008000 | 2024-05-23 12:58PM EDT | 2024-08-16 | 6.03 | 5.15 | 6.95 | 0.00 | - | 6 | 11 | 90.23% |
| AAL240920C00008000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 7.10 | 4.30 | 6.10 | 0.00 | - | 1 | 511 | 80.27% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.15 | 7.95 | 0.00 | - | 100 | 100 | 92.97% |
| AAL250117C00008000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 6.55 | 6.20 | 7.20 | 0.00 | - | 126 | 3,288 | 86.13% |
| AAL250321C00008000 | 2024-05-27 12:09AM EDT | 2025-03-21 | 7.15 | 5.80 | 6.45 | 0.00 | - | - | 1 | 51.56% |
| AAL250620C00008000 | 2024-05-24 12:20PM EDT | 2025-06-20 | 6.55 | 5.30 | 6.60 | -0.35 | -5.07% | 3 | 52 | 63.62% |
| AAL250718C00008000 | 2024-05-21 12:10PM EDT | 2025-07-18 | 6.95 | 6.50 | 6.70 | 0.00 | - | 2 | 346 | 61.47% |
| AAL251219C00008000 | 2024-05-21 9:49AM EDT | 2025-12-19 | 7.80 | 4.50 | 8.40 | 0.00 | - | 1 | 666 | 98.78% |
| AAL260116C00008000 | 2024-05-20 9:47AM EDT | 2026-01-16 | 7.70 | 6.25 | 7.20 | 0.00 | - | 2 | 91 | 54.69% |
| AAL260618C00008000 | 2024-05-10 2:42PM EDT | 2026-06-18 | 7.73 | 6.30 | 7.20 | 0.00 | - | 7 | 80 | 59.74% |
| AAL261218C00008000 | 2024-05-16 10:26AM EDT | 2026-12-18 | 8.25 | 5.00 | 8.45 | 0.00 | - | 1 | 40 | 78.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00008000 | 2024-05-24 10:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 14,728 | 103.13% |
| AAL240719P00008000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.35 | -0.01 | -33.33% | 100 | 201 | 107.42% |
| AAL240816P00008000 | 2024-05-24 9:58AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 4 | 966 | 62.89% |
| AAL240920P00008000 | 2024-05-22 9:32AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.08 | 0.00 | - | 200 | 27,821 | 54.69% |
| AAL241115P00008000 | 2024-05-24 9:38AM EDT | 2024-11-15 | 0.09 | 0.04 | 0.25 | -0.01 | -10.00% | 190 | 325 | 56.45% |
| AAL250117P00008000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 2 | 93,544 | 49.61% |
| AAL250321P00008000 | 2024-05-27 12:09AM EDT | 2025-03-21 | 0.15 | 0.16 | 0.21 | 0.00 | - | - | 11 | 47.27% |
| AAL250620P00008000 | 2024-05-23 3:08PM EDT | 2025-06-20 | 0.25 | 0.24 | 0.38 | 0.00 | - | 2,370 | 12,743 | 49.41% |
| AAL250718P00008000 | 2024-05-23 2:57PM EDT | 2025-07-18 | 0.27 | 0.25 | 0.48 | 0.00 | - | 800 | 24,397 | 51.66% |
| AAL251219P00008000 | 2024-05-23 2:57PM EDT | 2025-12-19 | 0.42 | 0.35 | 0.49 | 0.00 | - | 681 | 23,284 | 44.48% |
| AAL260116P00008000 | 2024-05-23 10:51AM EDT | 2026-01-16 | 0.44 | 0.32 | 0.52 | 0.00 | - | 8 | 32,041 | 44.34% |
| AAL260618P00008000 | 2024-05-21 12:38PM EDT | 2026-06-18 | 0.62 | 0.50 | 1.10 | 0.00 | - | 3 | 8,754 | 53.91% |
| AAL261218P00008000 | 2024-05-23 1:25PM EDT | 2026-12-18 | 0.64 | 0.52 | 0.77 | 0.00 | - | 2 | 3,985 | 41.31% |
© 2024 Yahoo. All rights reserved.