American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:4.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00004000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 9.80 | 10.15 | 10.40 | 0.00 | - | 17 | 16 | 234.38% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 2024-08-16 | 8.90 | 10.40 | 10.45 | 0.00 | - | 2 | 2 | 119.53% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 9.50 | 10.40 | 10.50 | 0.00 | - | 12 | 13 | 112.11% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 2025-01-17 | 9.51 | 10.35 | 10.60 | 0.00 | - | 20 | 87 | 88.48% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 2025-06-20 | 11.33 | 10.55 | 10.65 | 0.00 | - | 1 | 1 | 84.18% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 2025-07-18 | 9.90 | 10.35 | 10.70 | 0.00 | - | 2 | 3 | 74.22% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 2025-12-19 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 139.65% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 2026-01-16 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 96.78% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 2026-06-18 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 126.95% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.40 | 9.60 | 11.75 | 0.00 | - | - | 4 | 59.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 228.13% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 142.19% |
| AAL250117P00004000 | 2024-04-15 3:53PM EDT | 2025-01-17 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 5,234 | 89.45% |
| AAL250620P00004000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 0.10 | 0.05 | 0.28 | 0.00 | - | 200 | 671 | 77.73% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 2025-07-18 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 75.39% |
| AAL251219P00004000 | 2024-04-22 3:45PM EDT | 2025-12-19 | 0.12 | 0.05 | 0.33 | 0.00 | - | 2 | 2,156 | 67.19% |
| AAL260116P00004000 | 2024-04-22 3:44PM EDT | 2026-01-16 | 0.18 | 0.08 | 0.39 | 0.00 | - | 2 | 601 | 69.24% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 2026-06-18 | 0.24 | 0.26 | 4.55 | 0.00 | - | 42 | 5,366 | 164.06% |
| AAL261218P00004000 | 2024-04-16 10:19AM EDT | 2026-12-18 | 0.32 | 0.20 | 4.60 | 0.00 | - | 8 | 8 | 147.56% |
© 2024 Yahoo. All rights reserved.