American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324C00005000 | 2023-02-24 12:42PM EDT | 2023-03-24 | 10.50 | 8.90 | 9.00 | 0.00 | - | 47 | 27 | 446.88% |
| AAL230331C00005000 | 2023-02-24 1:29PM EDT | 2023-03-31 | 10.50 | 8.95 | 9.00 | 0.00 | - | 2 | 3 | 250.00% |
| AAL230421C00005000 | 2023-03-10 4:11PM EDT | 2023-04-21 | 10.55 | 8.95 | 9.05 | 0.00 | - | 3 | 24 | 173.44% |
| AAL230428C00005000 | 2023-03-16 11:22AM EDT | 2023-04-28 | 9.05 | 8.95 | 9.05 | 0.00 | - | - | 7 | 157.81% |
| AAL230519C00005000 | 2023-03-17 12:39PM EDT | 2023-05-19 | 8.80 | 8.95 | 9.10 | 0.00 | - | 3 | 56 | 139.06% |
| AAL230616C00005000 | 2023-03-15 1:51PM EDT | 2023-06-16 | 8.72 | 9.00 | 9.10 | 0.00 | - | 44 | 272 | 122.66% |
| AAL230818C00005000 | 2023-03-09 2:49PM EDT | 2023-08-18 | 11.20 | 9.05 | 9.20 | 0.00 | - | 1 | 15 | 106.64% |
| AAL230915C00005000 | 2023-03-15 12:47PM EDT | 2023-09-15 | 8.90 | 9.10 | 9.25 | 0.00 | - | 3 | 5 | 104.49% |
| AAL240119C00005000 | 2023-03-13 9:53AM EDT | 2024-01-19 | 10.25 | 9.25 | 9.45 | 0.00 | - | 3 | 385 | 94.34% |
| AAL240621C00005000 | 2023-02-24 11:22AM EDT | 2024-06-21 | 11.00 | 9.45 | 9.60 | 0.00 | - | 2 | 341 | 86.72% |
| AAL250117C00005000 | 2023-03-15 9:38AM EDT | 2025-01-17 | 10.05 | 9.55 | 10.00 | 0.00 | - | 75 | 1,151 | 82.13% |
| AAL250620C00005000 | 2023-01-17 12:59PM EDT | 2025-06-20 | 13.00 | 12.15 | 12.85 | 0.00 | - | 2 | 45 | 177.25% |
| AAL251219C00005000 | 2023-02-28 12:04PM EDT | 2025-12-19 | 11.55 | 9.75 | 10.55 | 0.00 | - | 13 | 33 | 78.71% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230414P00005000 | 2023-03-17 2:32PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 176.56% |
| AAL230421P00005000 | 2023-03-15 3:22PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 16 | 162.50% |
| AAL230519P00005000 | 2023-02-14 4:42PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 4,605 | 110.94% |
| AAL230616P00005000 | 2023-03-16 11:01AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 45 | 57,814 | 98.44% |
| AAL230818P00005000 | 2023-03-15 10:38AM EDT | 2023-08-18 | 0.08 | 0.06 | 0.09 | 0.00 | - | 36 | 3,400 | 90.63% |
| AAL230915P00005000 | 2023-03-16 1:56PM EDT | 2023-09-15 | 0.08 | 0.08 | 0.11 | 0.00 | - | 15 | 7,215 | 87.11% |
| AAL240119P00005000 | 2023-03-17 1:05PM EDT | 2024-01-19 | 0.22 | 0.17 | 0.21 | 0.00 | - | 5,069 | 105,009 | 77.73% |
| AAL240621P00005000 | 2023-03-20 10:17AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.37 | -0.05 | -14.29% | 10 | 75,125 | 73.34% |
| AAL250117P00005000 | 2023-03-20 12:06PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | 0.00 | - | 321 | 204,019 | 70.12% |
| AAL250620P00005000 | 2023-03-20 2:05PM EDT | 2025-06-20 | 0.65 | 0.66 | 0.67 | +0.01 | +1.56% | 450 | 36,335 | 68.65% |
| AAL250718P00005000 | 2023-03-20 2:03PM EDT | 2025-07-18 | 0.70 | 0.69 | 0.71 | +0.05 | +7.69% | 1,828 | 5,000 | 68.75% |
| AAL251219P00005000 | 2023-03-17 12:45PM EDT | 2025-12-19 | 0.69 | 0.63 | 0.91 | 0.00 | - | 2 | 20,016 | 65.63% |
© 2023 Yahoo. All rights reserved.
