American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| AAL240621C00030000 | 2024-03-13 9:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,736 | 89.06% |
| AAL240816C00030000 | 2024-03-27 1:03PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.26 | 0.00 | - | 300 | 351 | 81.64% |
| AAL240920C00030000 | 2024-04-08 2:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 236 | 70.90% |
| AAL250117C00030000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 11 | 10,138 | 48.05% |
| AAL250620C00030000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 0.08 | 0.08 | 0.12 | -0.01 | -11.11% | 4 | 3,041 | 41.02% |
| AAL250718C00030000 | 2024-04-10 12:48PM EDT | 2025-07-18 | 0.14 | 0.10 | 0.38 | 0.00 | - | 6 | 2,057 | 50.49% |
| AAL251219C00030000 | 2024-04-29 10:39AM EDT | 2025-12-19 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 2 | 3,601 | 39.50% |
| AAL260116C00030000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 0.24 | 0.24 | 0.28 | 0.00 | - | 15 | 797 | 39.55% |
| AAL260618C00030000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 0.45 | 0.37 | 0.45 | 0.00 | - | 1 | 91 | 39.75% |
| AAL261218C00030000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 0.60 | 0.56 | 0.66 | 0.00 | - | 3 | 236 | 39.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 2024-06-21 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 164.45% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 2025-01-17 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 75.05% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 2025-06-20 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 2025-07-18 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 2025-12-19 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 53.91% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 2026-01-16 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 17.00 | 14.00 | 17.05 | 0.00 | - | 1 | 0 | 39.26% |
© 2024 Yahoo. All rights reserved.