American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231117C00003000 | 2023-09-06 10:20AM EDT | 2023-11-17 | 11.53 | 9.80 | 9.90 | 0.00 | - | 3 | 32 | 201.56% |
| AAL231215C00003000 | 2023-09-28 3:29PM EDT | 2023-12-15 | 10.05 | 9.80 | 9.90 | 0.00 | - | 1 | 1 | 160.94% |
| AAL240119C00003000 | 2023-08-01 9:57AM EDT | 2024-01-19 | 13.44 | 11.75 | 11.85 | 0.00 | - | 1 | 145 | 485.94% |
| AAL240216C00003000 | 2023-09-27 2:08PM EDT | 2024-02-16 | 9.60 | 9.85 | 9.95 | 0.00 | - | 25 | 57 | 137.50% |
| AAL240621C00003000 | 2023-08-24 10:53AM EDT | 2024-06-21 | 11.70 | 10.00 | 10.10 | 0.00 | - | 5 | 109 | 125.00% |
| AAL240920C00003000 | 2023-09-26 11:27AM EDT | 2024-09-20 | 10.05 | 10.00 | 10.25 | 0.00 | - | 1 | 3 | 116.41% |
| AAL250117C00003000 | 2023-09-19 1:14PM EDT | 2025-01-17 | 10.50 | 10.00 | 10.15 | 0.00 | - | 3 | 38 | 95.90% |
| AAL250620C00003000 | 2023-07-20 1:45PM EDT | 2025-06-20 | 14.75 | 12.05 | 12.55 | 0.00 | - | 2 | 101 | 260.16% |
| AAL250718C00003000 | 2023-09-13 9:36AM EDT | 2025-07-18 | 10.65 | 10.05 | 10.40 | 0.00 | - | 12 | 24 | 93.16% |
| AAL251219C00003000 | 2023-07-27 9:35AM EDT | 2025-12-19 | 13.77 | 11.75 | 12.10 | 0.00 | - | 1 | 8 | 190.63% |
| AAL260116C00003000 | 2023-09-26 10:18AM EDT | 2026-01-16 | 10.19 | 10.15 | 10.45 | 0.00 | - | 1 | 2 | 87.11% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231117P00003000 | 2023-07-25 3:45PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 531 | 150.00% |
| AAL240119P00003000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 79,073 | 100.00% |
| AAL240216P00003000 | 2023-09-29 11:08AM EDT | 2024-02-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 103.13% |
| AAL240315P00003000 | 2023-09-25 3:26PM EDT | 2024-03-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 210 | 101.56% |
| AAL240621P00003000 | 2023-09-29 3:53PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.09 | 0.00 | - | 3 | 10,267 | 93.75% |
| AAL240920P00003000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 0.14 | 0.09 | 0.20 | -0.02 | -12.50% | 24 | 58 | 95.31% |
| AAL250117P00003000 | 2023-09-18 1:17PM EDT | 2025-01-17 | 0.11 | 0.08 | 0.19 | 0.00 | - | 10 | 13,968 | 81.25% |
| AAL250620P00003000 | 2023-09-28 3:22PM EDT | 2025-06-20 | 0.23 | 0.14 | 0.41 | 0.00 | - | 2 | 961 | 84.38% |
| AAL250718P00003000 | 2023-09-29 11:50AM EDT | 2025-07-18 | 0.22 | 0.10 | 0.33 | -0.03 | -12.00% | 2 | 988 | 77.34% |
| AAL251219P00003000 | 2023-09-29 1:11PM EDT | 2025-12-19 | 0.31 | 0.20 | 0.33 | 0.00 | - | 3 | 2,959 | 73.54% |
| AAL260116P00003000 | 2023-09-29 11:25AM EDT | 2026-01-16 | 0.31 | 0.18 | 0.35 | +0.04 | +14.81% | 2 | 7 | 72.27% |
| AAL260618P00003000 | 2023-09-28 2:51PM EDT | 2026-06-18 | 0.40 | 0.26 | 0.59 | 0.00 | - | 2 | 13 | 76.47% |
© 2023 Yahoo. All rights reserved.
