American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 5.90 | 5.30 | 7.05 | 0.00 | - | - | 5 | 420.31% |
| AAL240517C00008000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 6.00 | 5.75 | 7.30 | -0.06 | -0.99% | 5 | 255 | 189.84% |
| AAL240621C00008000 | 2024-04-08 2:56PM EDT | 2024-06-21 | 6.10 | 5.25 | 6.65 | 0.00 | - | 128 | 652 | 135.16% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.50 | 7.20 | 0.00 | - | 2 | 5 | 68.56% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 6.10 | 7.65 | 0.00 | - | 100 | 100 | 84.18% |
| AAL250117C00008000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 6.95 | 6.65 | 6.75 | 0.00 | - | 4 | 3,256 | 65.72% |
| AAL250620C00008000 | 2024-04-17 9:56AM EDT | 2025-06-20 | 6.47 | 6.90 | 8.00 | 0.00 | - | 1 | 36 | 77.15% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 105.27% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 7.20 | 7.40 | 0.00 | - | 1 | 666 | 60.64% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 5.30 | 7.45 | 0.00 | - | 1 | 94 | 63.04% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 7.30 | 7.70 | 0.00 | - | 1 | 75 | 57.67% |
| AAL261218C00008000 | 2024-04-18 2:34PM EDT | 2026-12-18 | 7.65 | 5.80 | 7.95 | 0.00 | - | 6 | 25 | 60.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 111.72% |
| AAL240621P00008000 | 2024-04-22 1:51PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 14,751 | 71.09% |
| AAL240719P00008000 | 2024-04-22 12:17PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 100 | 122 | 63.28% |
| AAL240816P00008000 | 2024-04-22 12:22PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 100 | 564 | 59.38% |
| AAL240920P00008000 | 2024-04-23 10:01AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 200 | 27,468 | 55.08% |
| AAL241115P00008000 | 2024-04-22 12:15PM EDT | 2024-11-15 | 0.13 | 0.02 | 0.15 | 0.00 | - | 30 | 37 | 54.10% |
| AAL250117P00008000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | 0.00 | - | 1 | 92,069 | 51.17% |
| AAL250620P00008000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 0.41 | 0.32 | 0.36 | 0.00 | - | 2 | 11,321 | 48.05% |
| AAL250718P00008000 | 2024-04-17 3:46PM EDT | 2025-07-18 | 0.41 | 0.37 | 0.41 | 0.00 | - | 3,661 | 22,804 | 48.49% |
| AAL251219P00008000 | 2024-04-22 12:50PM EDT | 2025-12-19 | 0.52 | 0.51 | 0.57 | 0.00 | - | 77 | 24,490 | 46.92% |
| AAL260116P00008000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 0.57 | 0.53 | 0.64 | +0.03 | +5.56% | 2 | 32,019 | 47.90% |
| AAL260618P00008000 | 2024-04-23 12:17PM EDT | 2026-06-18 | 0.77 | 0.58 | 0.85 | -0.03 | -3.75% | 10 | 8,686 | 48.15% |
| AAL261218P00008000 | 2024-04-16 2:16PM EDT | 2026-12-18 | 1.01 | 0.81 | 1.00 | 0.00 | - | 82 | 2,651 | 46.53% |
© 2024 Yahoo. All rights reserved.