American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,334 | 82.81% |
| AAL240621C00025000 | 2024-04-01 1:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 4,805 | 58.59% |
| AAL240816C00025000 | 2024-04-10 10:28AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 252 | 48.83% |
| AAL240920C00025000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.13 | -0.02 | -33.33% | 50 | 586 | 52.93% |
| AAL241115C00025000 | 2024-04-18 9:47AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | 0.00 | - | 60 | 207 | 42.19% |
| AAL250117C00025000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 75 | 8,480 | 40.33% |
| AAL250620C00025000 | 2024-04-17 2:30PM EDT | 2025-06-20 | 0.27 | 0.32 | 0.35 | 0.00 | - | 2 | 6,512 | 39.94% |
| AAL250718C00025000 | 2024-04-18 12:12PM EDT | 2025-07-18 | 0.38 | 0.36 | 0.38 | 0.00 | - | 46 | 4,267 | 39.60% |
| AAL251219C00025000 | 2024-04-19 10:37AM EDT | 2025-12-19 | 0.61 | 0.61 | 0.63 | +0.01 | +1.67% | 96 | 2,002 | 39.65% |
| AAL260116C00025000 | 2024-04-17 2:12PM EDT | 2026-01-16 | 0.55 | 0.65 | 0.68 | 0.00 | - | 264 | 604 | 39.75% |
| AAL260618C00025000 | 2024-04-18 3:57PM EDT | 2026-06-18 | 0.93 | 0.89 | 0.99 | 0.00 | - | 2 | 4,758 | 40.58% |
| AAL261218C00025000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 1.26 | 0.55 | 2.80 | +0.16 | +14.55% | 1 | 1,009 | 57.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117P00025000 | 2024-04-19 9:32AM EDT | 2025-01-17 | 10.90 | 10.85 | 10.95 | +0.05 | +0.46% | 300 | 0 | 35.94% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 10.85 | 11.05 | 0.00 | - | 6 | 0 | 28.52% |
| AAL260116P00025000 | 2023-09-27 3:37PM EDT | 2026-01-16 | 12.36 | 13.65 | 14.30 | 0.00 | - | 1 | 0 | 75.54% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 10.85 | 13.50 | 0.00 | - | - | 6 | 55.96% |
© 2024 Yahoo. All rights reserved.