American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00015000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,635 | 0 | 25.00% |
| AAL240503C00015000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,208 | 0 | 12.50% |
| AAL240510C00015000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 6.25% |
| AAL240517C00015000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,318 | 0 | 6.25% |
| AAL240524C00015000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AAL240531C00015000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| AAL240621C00015000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| AAL240719C00015000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| AAL240816C00015000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| AAL240920C00015000 | 2024-04-25 1:42PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| AAL241115C00015000 | 2024-04-25 3:55PM EDT | 2024-11-15 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAL250117C00015000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 1.56% |
| AAL250620C00015000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAL250718C00015000 | 2024-04-19 1:51PM EDT | 2025-07-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAL251219C00015000 | 2024-04-24 1:24PM EDT | 2025-12-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AAL260116C00015000 | 2024-04-25 1:25PM EDT | 2026-01-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAL260618C00015000 | 2024-04-24 3:00PM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAL261218C00015000 | 2024-04-25 1:54PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00015000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| AAL240503P00015000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AAL240510P00015000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240517P00015000 | 2024-04-25 1:45PM EDT | 2024-05-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AAL240524P00015000 | 2024-04-25 2:12PM EDT | 2024-05-24 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240531P00015000 | 2024-04-25 1:45PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAL240621P00015000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAL240719P00015000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAL240816P00015000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAL240920P00015000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAL241115P00015000 | 2024-04-25 10:48AM EDT | 2024-11-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250117P00015000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4,853 | 0 | 0.00% |
| AAL250620P00015000 | 2024-04-25 2:12PM EDT | 2025-06-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116P00015000 | 2024-04-25 12:56PM EDT | 2026-01-16 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00015000 | 2024-04-24 12:43PM EDT | 2026-06-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL261218P00015000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.