American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:9.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324C00009000 | 2023-03-20 9:30AM EDT | 2023-03-24 | 5.01 | 4.95 | 5.05 | -1.04 | -17.19% | 2 | 119 | 206.25% |
| AAL230331C00009000 | 2023-02-24 1:47PM EDT | 2023-03-31 | 6.50 | 4.95 | 5.10 | 0.00 | - | 554 | 348 | 109.38% |
| AAL230406C00009000 | 2023-03-17 1:36PM EDT | 2023-04-06 | 4.85 | 4.95 | 5.05 | 0.00 | - | 1 | 8 | 108.59% |
| AAL230414C00009000 | 2023-03-10 2:25PM EDT | 2023-04-14 | 6.60 | 4.95 | 5.10 | 0.00 | - | - | 7 | 75.00% |
| AAL230421C00009000 | 2023-03-17 1:49PM EDT | 2023-04-21 | 4.89 | 5.00 | 5.10 | 0.00 | - | 1 | 25 | 80.47% |
| AAL230519C00009000 | 2023-03-20 11:35AM EDT | 2023-05-19 | 5.30 | 5.10 | 5.25 | +0.20 | +3.92% | 6 | 63 | 81.64% |
| AAL230616C00009000 | 2023-03-20 12:39PM EDT | 2023-06-16 | 5.30 | 5.20 | 5.30 | +0.25 | +4.95% | 5 | 89 | 75.20% |
| AAL230818C00009000 | 2023-03-16 10:55AM EDT | 2023-08-18 | 5.50 | 5.40 | 5.50 | 0.00 | - | 1 | 403 | 70.22% |
| AAL230915C00009000 | 2023-03-20 10:53AM EDT | 2023-09-15 | 5.75 | 5.50 | 5.60 | +0.05 | +0.88% | 1 | 19 | 69.53% |
| AAL231117C00009000 | 2023-03-17 1:45PM EDT | 2023-11-17 | 5.60 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 67.97% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324P00009000 | 2023-03-15 3:52PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 103 | 168.75% |
| AAL230331P00009000 | 2023-03-16 10:36AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 115.63% |
| AAL230406P00009000 | 2023-03-16 9:30AM EDT | 2023-04-06 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 11 | 98.44% |
| AAL230414P00009000 | 2023-03-15 3:30PM EDT | 2023-04-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 1 | 87.50% |
| AAL230421P00009000 | 2023-03-17 11:52AM EDT | 2023-04-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 200 | 22 | 85.94% |
| AAL230428P00009000 | 2023-03-17 12:51PM EDT | 2023-04-28 | 0.08 | 0.05 | 0.20 | 0.00 | - | 50 | 11 | 94.92% |
| AAL230519P00009000 | 2023-03-20 10:43AM EDT | 2023-05-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 10 | 17,821 | 73.63% |
| AAL230616P00009000 | 2023-03-16 11:21AM EDT | 2023-06-16 | 0.20 | 0.17 | 0.18 | 0.00 | - | 4 | 12,430 | 69.34% |
| AAL230818P00009000 | 2023-03-16 3:16PM EDT | 2023-08-18 | 0.30 | 0.32 | 0.33 | 0.00 | - | 25 | 1,110 | 63.57% |
| AAL230915P00009000 | 2023-03-20 10:54AM EDT | 2023-09-15 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 1 | 628 | 62.11% |
| AAL231117P00009000 | 2023-03-16 12:03PM EDT | 2023-11-17 | 0.51 | 0.50 | 0.55 | 0.00 | - | - | 2 | 59.47% |
© 2023 Yahoo. All rights reserved.
