American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00011000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 3.55 | 3.20 | 3.30 | 0.00 | - | 11 | 34 | 50.00% |
| AAL240517C00011000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 3.75 | 3.25 | 3.35 | 0.00 | - | 6 | 237 | 94.53% |
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 3.18 | 3.25 | 3.35 | 0.00 | - | - | 2 | 73.83% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 2024-05-31 | 2.12 | 3.00 | 5.25 | 0.00 | - | - | 1 | 162.50% |
| AAL240621C00011000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 3.56 | 3.15 | 3.90 | +0.30 | +9.20% | 80 | 414 | 73.44% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 3.10 | 2.62 | 5.25 | 0.00 | - | 1 | 5 | 83.79% |
| AAL240816C00011000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 3.55 | 3.55 | 4.40 | +0.35 | +10.94% | 1 | 213 | 73.34% |
| AAL240920C00011000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 3.45 | 3.70 | 3.80 | 0.00 | - | 1 | 158 | 53.56% |
| AAL241115C00011000 | 2024-05-06 2:49PM EDT | 2024-11-15 | 4.20 | 3.60 | 5.00 | -0.18 | -4.11% | 6 | 52 | 64.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,367 | 3,429 | 106.25% |
| AAL240517P00011000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 604 | 27,504 | 65.63% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 206 | 531 | 91.02% |
| AAL240531P00011000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.24 | 0.00 | - | 10 | 177 | 78.13% |
| AAL240607P00011000 | 2024-05-07 11:54AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 140 | 213 | 53.13% |
| AAL240614P00011000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 14 | 100 | 50.00% |
| AAL240621P00011000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 1 | 40,665 | 48.05% |
| AAL240719P00011000 | 2024-05-06 1:26PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.12 | 0.00 | - | 2 | 82 | 44.92% |
| AAL240816P00011000 | 2024-05-07 1:56PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 121 | 26,303 | 44.43% |
| AAL240920P00011000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 20 | 27,001 | 43.36% |
| AAL241115P00011000 | 2024-05-07 12:53PM EDT | 2024-11-15 | 0.45 | 0.39 | 0.44 | -0.01 | -2.17% | 5 | 1,269 | 42.82% |
© 2024 Yahoo. All rights reserved.