American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00009000 | 2024-05-08 9:39AM EDT | 9.00 | 5.30 | 5.70 | 5.80 | 0.00 | - | - | 3 | 171.88% |
| AAL240524C00009500 | 2024-05-08 9:47AM EDT | 9.50 | 4.80 | 5.20 | 5.30 | 0.00 | - | - | 16 | 156.25% |
| AAL240524C00011000 | 2024-05-17 10:43AM EDT | 11.00 | 3.88 | 3.70 | 5.00 | +0.51 | +15.13% | 10 | 15 | 276.56% |
| AAL240524C00011500 | 2024-05-17 10:43AM EDT | 11.50 | 3.41 | 3.20 | 4.15 | +0.46 | +15.59% | 10 | 21 | 216.41% |
| AAL240524C00012000 | 2024-05-10 10:46AM EDT | 12.00 | 2.76 | 2.72 | 2.83 | +0.35 | +14.52% | 4 | 55 | 95.31% |
| AAL240524C00012500 | 2024-05-17 1:44PM EDT | 12.50 | 2.40 | 2.19 | 2.29 | -0.27 | -10.11% | 5 | 6 | 59.38% |
| AAL240524C00013000 | 2024-05-17 12:10PM EDT | 13.00 | 1.98 | 1.63 | 2.19 | +0.11 | +5.88% | 52 | 163 | 97.66% |
| AAL240524C00013500 | 2024-05-17 3:01PM EDT | 13.50 | 1.31 | 1.25 | 1.30 | +0.08 | +6.50% | 73 | 286 | 55.47% |
| AAL240524C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 0.85 | 0.80 | 0.83 | -0.05 | -5.56% | 658 | 1,184 | 44.14% |
| AAL240524C00014500 | 2024-05-17 3:55PM EDT | 14.50 | 0.42 | 0.41 | 0.43 | -0.10 | -19.23% | 329 | 2,100 | 37.31% |
| AAL240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 2,135 | 3,923 | 34.77% |
| AAL240524C00015500 | 2024-05-17 3:58PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,073 | 3,258 | 37.89% |
| AAL240524C00016000 | 2024-05-17 3:37PM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 273 | 1,660 | 41.41% |
| AAL240524C00016500 | 2024-05-17 3:48PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 319 | 53.13% |
| AAL240524C00017000 | 2024-05-17 12:37PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 64 | 702 | 58.59% |
| AAL240524C00017500 | 2024-05-17 2:51PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 201 | 358 | 64.06% |
| AAL240524C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 416 | 91.41% |
| AAL240524C00018500 | 2024-05-16 1:01PM EDT | 18.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 68.75% |
| AAL240524C00019000 | 2024-05-14 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 700 | 824 | 96.88% |
| AAL240524C00019500 | 2024-05-17 10:45AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 262 | 84.38% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 30 | 135 | 227.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 50 | 91 | 398.05% |
| AAL240524P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 601 | 1,490 | 150.00% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 129 | 185.94% |
| AAL240524P00010500 | 2024-05-16 10:42AM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 586 | 118.75% |
| AAL240524P00011000 | 2024-05-16 10:39AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 591 | 104.69% |
| AAL240524P00011500 | 2024-05-17 12:43PM EDT | 11.50 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 1 | 804 | 138.28% |
| AAL240524P00012000 | 2024-05-16 11:09AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 4,038 | 65.63% |
| AAL240524P00012500 | 2024-05-17 12:43PM EDT | 12.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 12 | 1,684 | 53.13% |
| AAL240524P00013000 | 2024-05-17 1:42PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,759 | 706 | 51.56% |
| AAL240524P00013500 | 2024-05-17 12:00PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 5,573 | 44.53% |
| AAL240524P00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 219 | 1,281 | 36.72% |
| AAL240524P00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 2,892 | 2,025 | 33.40% |
| AAL240524P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.41 | 0.40 | 0.42 | -0.01 | -2.38% | 6,610 | 972 | 32.03% |
| AAL240524P00015500 | 2024-05-17 3:29PM EDT | 15.50 | 0.80 | 0.66 | 0.83 | +0.03 | +3.90% | 103 | 532 | 35.94% |
| AAL240524P00016000 | 2024-05-17 3:28PM EDT | 16.00 | 1.20 | 1.25 | 1.50 | -0.05 | -4.00% | 4 | 19 | 59.77% |
| AAL240524P00016500 | 2024-05-16 1:34PM EDT | 16.50 | 1.70 | 1.72 | 2.09 | 0.00 | - | 14 | 14 | 79.69% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 2.55 | 2.20 | 2.38 | 0.00 | - | 4 | 0 | 58.59% |
| AAL240524P00017500 | 2024-05-17 12:47PM EDT | 17.50 | 2.59 | 2.73 | 2.79 | -0.99 | -27.65% | 3 | 0 | 67.97% |
| AAL240524P00018000 | 2024-05-13 9:48AM EDT | 18.00 | 3.20 | 2.43 | 4.30 | 0.00 | - | 8 | 2 | 106.25% |
| AAL240524P00019500 | 2024-05-13 3:15PM EDT | 19.50 | 4.50 | 4.40 | 4.60 | 0.00 | - | 24 | 0 | 0.00% |
| AAL240524P00021500 | 2024-05-15 11:24AM EDT | 21.50 | 6.45 | 6.50 | 6.65 | 0.00 | - | 1 | 3 | 0.00% |
| AAL240524P00022500 | 2024-05-15 11:24AM EDT | 22.50 | 7.45 | 7.65 | 7.80 | 0.00 | - | 1 | 1 | 151.56% |
© 2024 Yahoo. All rights reserved.