Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240419C00022000 | 2024-03-04 11:46AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 96.09% |
AAL240517C00022000 | 2024-03-22 9:43AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 155 | 472 | 49.22% |
AAL240621C00022000 | 2024-03-28 11:56AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 5,805 | 42.58% |
AAL240816C00022000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 10 | 130 | 38.67% |
AAL240920C00022000 | 2024-03-28 11:15AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.19 | 0.00 | - | 2 | 317 | 37.89% |
AAL241115C00022000 | 2024-03-28 11:57AM EDT | 2024-11-15 | 0.30 | 0.29 | 0.31 | +0.05 | +20.00% | 1 | 39 | 37.70% |
AAL250117C00022000 | 2024-03-27 2:39PM EDT | 2025-01-17 | 0.39 | 0.41 | 0.44 | 0.00 | - | 23 | 4,560 | 37.26% |
AAL250620C00022000 | 2024-03-26 9:50AM EDT | 2025-06-20 | 0.74 | 0.77 | 0.82 | 0.00 | - | 20 | 5,574 | 37.74% |
AAL250718C00022000 | 2024-03-27 3:07PM EDT | 2025-07-18 | 0.78 | 0.81 | 0.86 | 0.00 | - | 1 | 985 | 37.31% |
AAL251219C00022000 | 2024-03-28 11:56AM EDT | 2025-12-19 | 1.20 | 1.20 | 1.26 | +0.08 | +7.14% | 1 | 3,331 | 38.21% |
AAL260116C00022000 | 2024-03-28 2:13PM EDT | 2026-01-16 | 1.28 | 1.28 | 1.30 | +0.03 | +2.40% | 1 | 2,973 | 37.92% |
AAL260618C00022000 | 2024-03-28 1:33PM EDT | 2026-06-18 | 1.71 | 1.55 | 1.78 | +0.04 | +2.40% | 1 | 357 | 39.81% |
AAL261218C00022000 | 2024-03-27 11:11AM EDT | 2026-12-18 | 2.06 | 0.68 | 2.23 | 0.00 | - | 6 | 839 | 40.55% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240621P00022000 | 2023-10-19 3:03PM EDT | 2024-06-21 | 10.50 | 9.65 | 9.80 | 0.00 | - | 89 | 0 | 167.68% |
AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 104.10% |
AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 6.65 | 6.75 | 0.00 | - | 50 | 1 | 25.39% |
AAL250620P00022000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 7.25 | 6.70 | 6.80 | 0.00 | - | 1 | 77 | 22.51% |
AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 6.65 | 6.80 | 0.00 | - | 281 | 506 | 21.88% |
AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 6.80 | 6.95 | 0.00 | - | 1 | 585 | 22.75% |
AAL260116P00022000 | 2024-03-27 9:44AM EDT | 2026-01-16 | 7.20 | 6.80 | 6.95 | 0.00 | - | 47 | 470 | 22.27% |
AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 68.29% |