American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:17.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00017000 | 2024-04-17 12:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,026 | 50.00% |
| AAL240426C00017000 | 2024-04-18 12:33PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 632 | 25.00% |
| AAL240503C00017000 | 2024-04-17 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,097 | 25.00% |
| AAL240510C00017000 | 2024-04-18 11:35AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 25.00% |
| AAL240517C00017000 | 2024-04-18 2:47PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 13,894 | 12.50% |
| AAL240531C00017000 | 2024-04-18 10:28AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| AAL240621C00017000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 126 | 8,531 | 12.50% |
| AAL240816C00017000 | 2024-04-18 2:43PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 1,318 | 6.25% |
| AAL240920C00017000 | 2024-04-18 12:11PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 2,878 | 6.25% |
| AAL241115C00017000 | 2024-04-17 3:16PM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 6.25% |
| AAL250117C00017000 | 2024-04-18 1:16PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 13,247 | 6.25% |
| AAL250620C00017000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 438 | 13,027 | 6.25% |
| AAL250718C00017000 | 2024-04-17 3:41PM EDT | 2025-07-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 24 | 719 | 6.25% |
| AAL251219C00017000 | 2024-04-15 2:12PM EDT | 2025-12-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5,154 | 3.13% |
| AAL260116C00017000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,134 | 3.13% |
| AAL260618C00017000 | 2024-04-11 3:47PM EDT | 2026-06-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 882 | 3.13% |
| AAL261218C00017000 | 2024-04-18 3:49PM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00017000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240426P00017000 | 2024-04-18 11:43AM EDT | 2024-04-26 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 0.00% |
| AAL240524P00017000 | 2024-04-18 12:55PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 0.00% |
| AAL240816P00017000 | 2024-04-12 9:52AM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| AAL240920P00017000 | 2024-04-10 3:58PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 829 | 0.00% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 288 | 289 | 0.00% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 103 | 4,232 | 0.00% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2,400 | 0.00% |
| AAL250718P00017000 | 2024-04-16 11:17AM EDT | 2025-07-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 304 | 1,706 | 0.00% |
| AAL251219P00017000 | 2024-04-03 1:24PM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 6,440 | 0.00% |
| AAL260116P00017000 | 2024-04-04 1:43PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 551 | 4,067 | 0.00% |
| AAL260618P00017000 | 2024-01-30 12:06PM EDT | 2026-06-18 | 4.16 | 2.94 | 3.65 | 0.00 | - | 1 | 102 | 19.68% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.