AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:22.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230602C00022000 | 2023-05-25 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| AAL230616C00022000 | 2023-05-26 10:33AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10,443 | 79.69% |
| AAL230818C00022000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 6,030 | 44.53% |
| AAL230915C00022000 | 2023-05-26 2:18PM EDT | 2023-09-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 4,310 | 41.80% |
| AAL231117C00022000 | 2023-05-26 1:16PM EDT | 2023-11-17 | 0.14 | 0.13 | 0.15 | 0.00 | - | 13 | 195 | 41.60% |
| AAL240119C00022000 | 2023-05-26 12:34PM EDT | 2024-01-19 | 0.29 | 0.26 | 0.28 | -0.02 | -6.45% | 1 | 14,540 | 41.55% |
| AAL240621C00022000 | 2023-05-25 3:40PM EDT | 2024-06-21 | 0.72 | 0.67 | 0.72 | 0.00 | - | 152 | 1,069 | 43.51% |
| AAL250117C00022000 | 2023-05-26 10:12AM EDT | 2025-01-17 | 1.37 | 1.28 | 1.35 | +0.17 | +14.17% | 1 | 2,530 | 45.22% |
| AAL250620C00022000 | 2023-05-12 11:16AM EDT | 2025-06-20 | 1.60 | 1.69 | 1.79 | 0.00 | - | 1 | 4,389 | 46.09% |
| AAL250718C00022000 | 2023-05-08 9:30AM EDT | 2025-07-18 | 1.60 | 1.62 | 1.98 | 0.00 | - | 6 | 46 | 47.63% |
| AAL251219C00022000 | 2023-05-26 3:11PM EDT | 2025-12-19 | 2.25 | 2.09 | 2.42 | +0.01 | +0.45% | 8 | 2,576 | 48.44% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230602P00022000 | 2023-05-25 9:32AM EDT | 2023-06-02 | 8.05 | 7.60 | 7.75 | 0.00 | - | - | 5 | 175.00% |
| AAL230616P00022000 | 2023-05-09 9:36AM EDT | 2023-06-16 | 7.65 | 7.60 | 7.75 | 0.00 | - | 6 | 0 | 90.63% |
| AAL230818P00022000 | 2023-03-30 10:24AM EDT | 2023-08-18 | 7.45 | 8.30 | 8.45 | 0.00 | - | 4 | 0 | 95.12% |
| AAL230915P00022000 | 2023-04-13 11:04AM EDT | 2023-09-15 | 9.06 | 7.90 | 8.10 | 0.00 | - | 60 | 0 | 64.84% |
| AAL231117P00022000 | 2023-03-29 3:26PM EDT | 2023-11-17 | 7.65 | 8.25 | 8.50 | 0.00 | - | - | 0 | 65.53% |
| AAL240119P00022000 | 2023-05-24 9:31AM EDT | 2024-01-19 | 8.20 | 7.60 | 7.75 | 0.00 | - | 1 | 32 | 32.62% |
| AAL240621P00022000 | 2023-03-15 11:57AM EDT | 2024-06-21 | 8.40 | 9.20 | 9.30 | 0.00 | - | 10 | 132 | 60.74% |
| AAL250117P00022000 | 2023-05-22 1:40PM EDT | 2025-01-17 | 7.80 | 7.85 | 8.00 | 0.00 | - | 7 | 386 | 27.83% |
| AAL250620P00022000 | 2023-05-26 12:24PM EDT | 2025-06-20 | 8.00 | 7.90 | 8.25 | -1.29 | -13.89% | 3 | 1 | 29.40% |
| AAL251219P00022000 | 2023-05-24 10:20AM EDT | 2025-12-19 | 8.70 | 8.15 | 8.40 | 0.00 | - | 1 | 19 | 28.57% |
© 2023 Yahoo. All rights reserved.