American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:3.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230519C00003000 | 2023-03-13 12:45PM EDT | 2023-05-19 | 12.00 | 10.95 | 11.10 | 0.00 | - | 15 | 165 | 171.88% |
| AAL230616C00003000 | 2023-03-16 10:05AM EDT | 2023-06-16 | 10.80 | 10.95 | 11.05 | 0.00 | - | 17 | 140 | 160.16% |
| AAL230818C00003000 | 2023-03-09 10:56AM EDT | 2023-08-18 | 13.60 | 11.00 | 11.10 | 0.00 | - | 5 | 13 | 122.66% |
| AAL230915C00003000 | 2022-11-09 3:49PM EDT | 2023-09-15 | 11.25 | 10.60 | 10.75 | 0.00 | - | 1 | 3 | 0.00% |
| AAL240119C00003000 | 2023-02-22 11:35AM EDT | 2024-01-19 | 12.60 | 11.10 | 11.25 | 0.00 | - | 1 | 147 | 111.33% |
| AAL240621C00003000 | 2023-01-27 10:41AM EDT | 2024-06-21 | 14.10 | 12.75 | 12.95 | 0.00 | - | 3 | 67 | 229.30% |
| AAL250117C00003000 | 2023-02-08 3:21PM EDT | 2025-01-17 | 14.66 | 12.75 | 13.10 | 0.00 | - | 2 | 27 | 195.90% |
| AAL250620C00003000 | 2023-01-04 12:40PM EDT | 2025-06-20 | 11.00 | 14.05 | 14.90 | 0.00 | - | - | 2 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230519P00003000 | 2023-01-24 10:54AM EDT | 2023-05-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 502 | 162.50% |
| AAL230616P00003000 | 2023-02-22 10:44AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 4,940 | 140.63% |
| AAL230818P00003000 | 2023-03-15 10:08AM EDT | 2023-08-18 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 271 | 117.19% |
| AAL230915P00003000 | 2023-03-16 11:15AM EDT | 2023-09-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 1,543 | 109.38% |
| AAL240119P00003000 | 2023-03-17 11:22AM EDT | 2024-01-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 80 | 79,059 | 94.92% |
| AAL240621P00003000 | 2023-03-16 2:02PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.20 | 0.00 | - | 6 | 10,265 | 90.04% |
| AAL250117P00003000 | 2023-03-15 9:53AM EDT | 2025-01-17 | 0.27 | 0.27 | 0.29 | 0.00 | - | 300 | 10,569 | 85.06% |
| AAL250620P00003000 | 2023-03-17 11:48AM EDT | 2025-06-20 | 0.42 | 0.24 | 0.50 | 0.00 | - | 2 | 201 | 83.01% |
| AAL251219P00003000 | 2023-03-20 11:09AM EDT | 2025-12-19 | 0.36 | 0.31 | 0.42 | +0.02 | +5.88% | 2 | 275 | 74.80% |
© 2023 Yahoo. All rights reserved.
