American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00012000 | 2024-04-19 11:12AM EDT | 2024-04-26 | 2.27 | 2.13 | 2.19 | -0.03 | -1.30% | 191 | 204 | 81.25% |
| AAL240503C00012000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 2.21 | 2.17 | 2.28 | -0.17 | -7.14% | 6 | 36 | 72.27% |
| AAL240510C00012000 | 2024-04-19 12:26PM EDT | 2024-05-10 | 2.21 | 2.18 | 2.29 | +0.02 | +0.91% | 5 | 15 | 60.55% |
| AAL240517C00012000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 2.26 | 2.07 | 2.35 | -0.09 | -3.83% | 41 | 4,297 | 65.63% |
| AAL240524C00012000 | 2024-04-16 12:49PM EDT | 2024-05-24 | 1.47 | 1.87 | 2.35 | 0.00 | - | 5 | 11 | 58.59% |
| AAL240621C00012000 | 2024-04-19 1:34PM EDT | 2024-06-21 | 2.48 | 2.22 | 3.45 | +0.09 | +3.77% | 2 | 7,235 | 72.46% |
| AAL240816C00012000 | 2024-04-18 11:18AM EDT | 2024-08-16 | 2.80 | 2.53 | 3.15 | -0.06 | -2.10% | 2 | 380 | 52.88% |
| AAL240920C00012000 | 2024-04-19 10:53AM EDT | 2024-09-20 | 2.98 | 1.61 | 3.00 | +0.11 | +3.83% | 1 | 1,055 | 51.95% |
| AAL241115C00012000 | 2024-04-19 10:16AM EDT | 2024-11-15 | 3.25 | 3.15 | 3.25 | +0.20 | +6.56% | 1 | 349 | 50.20% |
| AAL250117C00012000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 3.46 | 3.40 | 3.50 | +0.06 | +1.76% | 35 | 5,330 | 50.20% |
| AAL250620C00012000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 4.00 | 3.90 | 4.00 | -0.05 | -1.23% | 101 | 1,464 | 50.78% |
| AAL250718C00012000 | 2024-04-19 2:57PM EDT | 2025-07-18 | 4.05 | 2.78 | 5.70 | 0.00 | - | 14 | 2,303 | 53.71% |
| AAL260116C00012000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 4.53 | 4.40 | 5.50 | -0.07 | -1.52% | 10 | 2,734 | 56.67% |
| AAL260618C00012000 | 2024-04-18 2:33PM EDT | 2026-06-18 | 4.86 | 2.57 | 5.10 | 0.00 | - | 6 | 542 | 53.03% |
| AAL261218C00012000 | 2024-04-19 12:26PM EDT | 2026-12-18 | 5.30 | 3.25 | 6.00 | +0.60 | +12.77% | 16 | 477 | 59.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00012000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,408 | 1,440 | 72.66% |
| AAL240503P00012000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.24 | 0.06 | 0.07 | +0.17 | +242.86% | 1 | 906 | 61.72% |
| AAL240510P00012000 | 2024-04-19 12:22PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 28 | 1,045 | 54.88% |
| AAL240517P00012000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | 0.00 | - | 65 | 22,199 | 51.76% |
| AAL240524P00012000 | 2024-04-19 1:43PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 4 | 491 | 49.61% |
| AAL240531P00012000 | 2024-04-18 12:25PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.19 | 0.00 | - | 7 | 272 | 49.12% |
| AAL240621P00012000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 114 | 30,709 | 45.12% |
| AAL240816P00012000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.50 | +0.02 | +4.35% | 1,600 | 18,450 | 43.56% |
| AAL240920P00012000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.59 | +0.03 | +5.36% | 20,022 | 36,347 | 41.60% |
| AAL241115P00012000 | 2024-04-19 3:53PM EDT | 2024-11-15 | 0.75 | 0.74 | 0.77 | +0.06 | +8.70% | 1 | 2,100 | 41.02% |
| AAL250117P00012000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 0.87 | 0.88 | 0.93 | +0.02 | +2.35% | 11 | 77,061 | 40.04% |
| AAL250620P00012000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 1.20 | 1.20 | 1.25 | +0.01 | +0.84% | 2 | 13,495 | 38.38% |
| AAL250718P00012000 | 2024-04-18 12:21PM EDT | 2025-07-18 | 1.21 | 1.27 | 1.58 | 0.00 | - | 300 | 11,176 | 43.41% |
| AAL260116P00012000 | 2024-04-17 10:06AM EDT | 2026-01-16 | 1.67 | 1.00 | 1.75 | 0.00 | - | 1 | 11,264 | 39.40% |
| AAL260618P00012000 | 2024-04-18 1:21PM EDT | 2026-06-18 | 1.81 | 1.72 | 2.24 | 0.00 | - | 3 | 5,917 | 42.33% |
| AAL261218P00012000 | 2024-04-12 3:18PM EDT | 2026-12-18 | 2.26 | 1.72 | 2.08 | 0.00 | - | 110 | 84 | 36.11% |
© 2024 Yahoo. All rights reserved.