American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00014000 | 2024-04-25 11:35AM EDT | 2024-04-26 | 0.17 | 0.14 | 0.16 | -0.23 | -57.50% | 11,176 | 12,936 | 60.16% |
| AAL240503C00014000 | 2024-04-25 11:33AM EDT | 2024-05-03 | 0.28 | 0.30 | 0.31 | -0.23 | -45.10% | 3,082 | 4,617 | 47.46% |
| AAL240510C00014000 | 2024-04-25 11:25AM EDT | 2024-05-10 | 0.41 | 0.39 | 0.41 | -0.18 | -30.51% | 105 | 628 | 44.34% |
| AAL240517C00014000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 0.47 | 0.48 | 0.50 | -0.17 | -26.56% | 1,337 | 15,879 | 43.56% |
| AAL240524C00014000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 0.66 | 0.55 | 0.58 | -0.06 | -8.33% | 196 | 397 | 43.26% |
| AAL240531C00014000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 0.68 | 0.62 | 0.66 | -0.11 | -13.92% | 57 | 189 | 43.56% |
| AAL240621C00014000 | 2024-04-25 11:35AM EDT | 2024-06-21 | 0.81 | 0.78 | 0.81 | -0.13 | -13.83% | 454 | 10,972 | 41.60% |
| AAL240719C00014000 | 2024-04-25 11:37AM EDT | 2024-07-19 | 1.02 | 1.01 | 1.04 | -0.12 | -10.53% | 175 | 657 | 42.77% |
| AAL240816C00014000 | 2024-04-25 11:22AM EDT | 2024-08-16 | 1.17 | 1.21 | 1.23 | -0.17 | -12.69% | 259 | 1,839 | 43.36% |
| AAL240920C00014000 | 2024-04-25 10:14AM EDT | 2024-09-20 | 1.51 | 1.41 | 1.42 | -0.03 | -1.95% | 68 | 5,732 | 43.36% |
| AAL241115C00014000 | 2024-04-25 11:26AM EDT | 2024-11-15 | 1.73 | 1.72 | 1.74 | -0.12 | -6.49% | 6 | 352 | 44.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00014000 | 2024-04-25 11:36AM EDT | 2024-04-26 | 0.29 | 0.28 | 0.31 | -0.18 | -38.30% | 4,271 | 9,474 | 42.58% |
| AAL240503P00014000 | 2024-04-25 11:25AM EDT | 2024-05-03 | 0.45 | 0.42 | 0.44 | -0.08 | -15.09% | 931 | 2,501 | 36.13% |
| AAL240510P00014000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 0.47 | 0.50 | 0.53 | -0.10 | -17.54% | 26 | 440 | 35.16% |
| AAL240517P00014000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 0.58 | 0.57 | 0.60 | -0.08 | -12.12% | 105 | 19,069 | 34.47% |
| AAL240524P00014000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 0.99 | 0.63 | 0.66 | +0.24 | +32.00% | 9 | 274 | 33.99% |
| AAL240531P00014000 | 2024-04-24 12:14PM EDT | 2024-05-31 | 0.74 | 0.68 | 0.71 | 0.00 | - | 3 | 126 | 33.50% |
| AAL240621P00014000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 0.84 | 0.82 | 0.84 | -0.04 | -4.55% | 245 | 7,898 | 32.72% |
| AAL240719P00014000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 1.00 | 0.98 | 1.01 | -0.05 | -4.76% | 58 | 3,251 | 33.25% |
| AAL240816P00014000 | 2024-04-25 11:35AM EDT | 2024-08-16 | 1.13 | 1.13 | 1.15 | -0.05 | -4.24% | 9 | 4,048 | 33.45% |
| AAL240920P00014000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 1.27 | 1.27 | 1.28 | -0.02 | -1.55% | 32 | 5,389 | 32.96% |
| AAL241115P00014000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 1.51 | 1.47 | 1.50 | -0.03 | -1.95% | 25 | 2,401 | 33.45% |
© 2024 Yahoo. All rights reserved.