American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929C00009000 | 2023-09-19 11:14AM EDT | 2023-09-29 | 4.19 | 3.90 | 3.95 | 0.00 | - | 8 | 83 | 168.75% |
| AAL231006C00009000 | 2023-09-19 1:20PM EDT | 2023-10-06 | 4.35 | 3.90 | 4.00 | 0.00 | - | 4 | 11 | 121.09% |
| AAL231013C00009000 | 2023-09-05 1:42PM EDT | 2023-10-13 | 5.35 | 3.90 | 4.00 | 0.00 | - | 4 | 3 | 94.53% |
| AAL231020C00009000 | 2023-09-19 2:19PM EDT | 2023-10-20 | 4.35 | 3.95 | 4.00 | 0.00 | - | 1 | 9 | 89.06% |
| AAL231027C00009000 | 2023-09-13 3:43PM EDT | 2023-10-27 | 4.40 | 3.95 | 4.05 | 0.00 | - | - | 6 | 84.38% |
| AAL231117C00009000 | 2023-09-18 12:28PM EDT | 2023-11-17 | 4.20 | 4.00 | 4.10 | 0.00 | - | 1 | 35 | 73.44% |
| AAL231215C00009000 | 2023-09-20 11:46AM EDT | 2023-12-15 | 4.45 | 4.05 | 4.15 | 0.00 | - | 2 | 3 | 64.84% |
| AAL240119C00009000 | 2023-09-25 11:53AM EDT | 2024-01-19 | 4.15 | 4.15 | 4.25 | -0.65 | -13.54% | 1 | 113 | 61.82% |
| AAL240216C00009000 | 2023-09-15 2:28PM EDT | 2024-02-16 | 4.70 | 4.25 | 4.35 | 0.00 | - | 1 | 31 | 61.62% |
| AAL240315C00009000 | 2023-09-22 10:49AM EDT | 2024-03-15 | 4.50 | 4.30 | 4.45 | 0.00 | - | - | 3 | 60.25% |
| AAL240517C00009000 | 2023-09-14 12:48PM EDT | 2024-05-17 | 4.80 | 4.50 | 4.65 | 0.00 | - | - | 0 | 59.77% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231006P00009000 | 2023-09-13 11:28AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 103.13% |
| AAL231013P00009000 | 2023-09-25 9:49AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 2 | 79.69% |
| AAL231020P00009000 | 2023-09-22 2:32PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 829 | 73.44% |
| AAL231117P00009000 | 2023-09-25 10:15AM EDT | 2023-11-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 13 | 533 | 58.98% |
| AAL231215P00009000 | 2023-09-25 1:00PM EDT | 2023-12-15 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 27 | 887 | 53.91% |
| AAL240119P00009000 | 2023-09-25 3:15PM EDT | 2024-01-19 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 1 | 12,437 | 50.20% |
| AAL240216P00009000 | 2023-09-22 12:50PM EDT | 2024-02-16 | 0.19 | 0.19 | 0.21 | 0.00 | - | 6 | 6,110 | 50.10% |
| AAL240315P00009000 | 2023-09-22 2:33PM EDT | 2024-03-15 | 0.25 | 0.22 | 0.24 | 0.00 | - | - | 1,551 | 47.75% |
| AAL240517P00009000 | 2023-09-25 1:35PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 7 | 32,444 | 47.75% |
| AAL240621P00009000 | 2023-09-25 11:44AM EDT | 2024-06-21 | 0.42 | 0.40 | 0.43 | +0.42 | - | 4 | - | 46.68% |
© 2023 Yahoo. All rights reserved.
