American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00010000 | 2024-05-06 1:19PM EDT | 2024-05-17 | 4.56 | 3.40 | 5.45 | 0.00 | - | 5 | 225 | 137.50% |
| AAL240621C00010000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 4.38 | 4.45 | 4.55 | 0.00 | - | 5 | 1,316 | 74.22% |
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 4.00 | 2.74 | 5.85 | 0.00 | - | 7 | 19 | 153.52% |
| AAL240816C00010000 | 2024-05-06 1:19PM EDT | 2024-08-16 | 4.80 | 2.73 | 6.00 | 0.00 | - | 7 | 69 | 137.11% |
| AAL240920C00010000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 4.80 | 3.05 | 4.80 | 0.00 | - | 2 | 912 | 62.60% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 5.05 | 4.85 | 5.15 | 0.00 | - | 1 | 133 | 61.33% |
| AAL250117C00010000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 5.13 | 5.05 | 5.15 | 0.00 | - | 20 | 5,054 | 56.69% |
| AAL250620C00010000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 5.60 | 4.50 | 5.55 | 0.00 | - | 1 | 817 | 56.35% |
| AAL250718C00010000 | 2024-05-10 11:56AM EDT | 2025-07-18 | 5.45 | 5.50 | 5.60 | -0.10 | -1.80% | 5 | 250 | 54.49% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 5.70 | 5.45 | 6.20 | 0.00 | - | 8 | 844 | 52.44% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 5.80 | 6.05 | 0.00 | - | 1 | 294 | 53.22% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 5.05 | 6.45 | 0.00 | - | 1 | 425 | 56.74% |
| AAL261218C00010000 | 2024-05-10 9:51AM EDT | 2026-12-18 | 6.60 | 6.05 | 6.80 | +0.12 | +1.85% | 4 | 602 | 50.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 37,440 | 118.75% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 129 | 125.78% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 50.00% |
| AAL240607P00010000 | 2024-05-07 2:21PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 146.09% |
| AAL240621P00010000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3,523 | 147,117 | 58.20% |
| AAL240719P00010000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.14 | +0.01 | +20.00% | 15 | 39 | 57.03% |
| AAL240816P00010000 | 2024-05-10 10:47AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.11 | 0.00 | - | 30 | 51,373 | 49.81% |
| AAL240920P00010000 | 2024-05-09 2:12PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | 0.00 | - | 494 | 53,149 | 47.07% |
| AAL241115P00010000 | 2024-05-10 11:36AM EDT | 2024-11-15 | 0.27 | 0.24 | 0.28 | +0.03 | +12.50% | 1 | 19,622 | 46.58% |
| AAL250117P00010000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 0.34 | 0.35 | 0.39 | -0.05 | -12.82% | 375 | 75,650 | 45.12% |
| AAL250620P00010000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 0.59 | 0.56 | 0.62 | 0.00 | - | 10 | 52,330 | 42.43% |
| AAL250718P00010000 | 2024-05-10 10:28AM EDT | 2025-07-18 | 0.63 | 0.61 | 0.66 | -0.09 | -12.50% | 158 | 4,022 | 42.14% |
| AAL251219P00010000 | 2024-05-10 10:49AM EDT | 2025-12-19 | 0.82 | 0.68 | 0.87 | +0.01 | +1.23% | 2 | 39,577 | 40.92% |
| AAL260116P00010000 | 2024-05-09 1:10PM EDT | 2026-01-16 | 0.86 | 0.85 | 0.95 | 0.00 | - | 39 | 4,405 | 41.65% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 1.18 | 0.91 | 1.24 | 0.00 | - | 500 | 14,244 | 42.60% |
| AAL261218P00010000 | 2024-05-08 3:38PM EDT | 2026-12-18 | 1.29 | 1.23 | 1.35 | -0.06 | -4.44% | 2 | 22,254 | 40.06% |
© 2024 Yahoo. All rights reserved.