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
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00005000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 9.00 | 8.35 | 10.45 | 0.00 | - | 8 | 10 | 50.00% |
| AAL240621C00005000 | 2024-05-06 1:52PM EDT | 2024-06-21 | 9.60 | 7.75 | 9.95 | 0.00 | - | 1 | 947 | 289.06% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 239.26% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 8.85 | 10.25 | 0.00 | - | 3 | 131 | 113.87% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 7.75 | 9.65 | 0.00 | - | - | 1 | 108.01% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 9.53 | 9.45 | 9.70 | 0.00 | - | 24 | 1,519 | 85.74% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 9.45 | 10.20 | 0.00 | - | 1 | 39 | 85.55% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 9.70 | 10.40 | 0.00 | - | 10 | 21 | 95.21% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 9.90 | 8.15 | 10.50 | 0.00 | - | 1 | 56 | 100.68% |
| AAL260116C00005000 | 2024-05-03 11:18AM EDT | 2026-01-16 | 9.32 | 8.40 | 10.40 | 0.00 | - | 2 | 21 | 94.43% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 9.85 | 10.15 | 0.00 | - | 1 | 13 | 69.53% |
| AAL261218C00005000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 10.08 | 9.05 | 11.05 | 0.00 | - | 5 | 5 | 64.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 318.75% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 52,955 | 146.88% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 107.03% |
| AAL240920P00005000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,758 | 84.38% |
| AAL250117P00005000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 180 | 119,403 | 71.09% |
| AAL250620P00005000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 0.10 | 0.06 | 0.12 | 0.00 | - | 40 | 81,413 | 58.59% |
| AAL250718P00005000 | 2024-05-10 10:50AM EDT | 2025-07-18 | 0.13 | 0.01 | 0.24 | 0.00 | - | 3 | 96,034 | 60.55% |
| AAL251219P00005000 | 2024-05-10 2:45PM EDT | 2025-12-19 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 209 | 165,932 | 54.20% |
| AAL260116P00005000 | 2024-05-10 10:46AM EDT | 2026-01-16 | 0.15 | 0.11 | 0.26 | -0.07 | -31.82% | 2 | 16,180 | 55.57% |
| AAL260618P00005000 | 2024-05-10 2:46PM EDT | 2026-06-18 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 610 | 80,697 | 59.18% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 2026-12-18 | 0.44 | 0.38 | 0.49 | 0.00 | - | 2 | 153 | 56.30% |
© 2024 Yahoo. All rights reserved.