American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00010000 | 2024-05-31 11:59AM EDT | 2024-06-07 | 1.55 | 1.48 | 2.60 | +0.13 | +9.15% | 9 | 63 | 192.19% |
| AAL240614C00010000 | 2024-05-30 3:40PM EDT | 2024-06-14 | 1.44 | 1.32 | 1.65 | -0.06 | -4.00% | 1 | 18 | 76.17% |
| AAL240621C00010000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 1.60 | 1.55 | 2.00 | -0.02 | -1.23% | 28 | 1,402 | 79.49% |
| AAL240628C00010000 | 2024-05-30 2:09PM EDT | 2024-06-28 | 1.64 | 1.35 | 3.75 | 0.00 | - | 12 | 15 | 143.95% |
| AAL240705C00010000 | 2024-05-30 11:39AM EDT | 2024-07-05 | 1.57 | 1.50 | 1.87 | 0.00 | - | 7 | 47 | 52.15% |
| AAL240719C00010000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.78 | +0.01 | +0.59% | 80 | 398 | 52.34% |
| AAL240816C00010000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 1.93 | 1.86 | 1.90 | +0.08 | +4.32% | 153 | 158 | 49.51% |
| AAL240920C00010000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 2.06 | 2.00 | 2.44 | +0.06 | +3.00% | 45 | 1,029 | 56.64% |
| AAL241115C00010000 | 2024-05-31 3:09PM EDT | 2024-11-15 | 2.27 | 2.21 | 2.29 | +0.03 | +1.34% | 34 | 201 | 48.93% |
| AAL250117C00010000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 2.48 | 2.44 | 2.57 | +0.01 | +0.40% | 526 | 5,268 | 50.73% |
| AAL250321C00010000 | 2024-05-31 3:53PM EDT | 2025-03-21 | 2.71 | 2.60 | 4.80 | +0.07 | +2.65% | 35 | 286 | 76.66% |
| AAL250620C00010000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 2.93 | 2.86 | 2.94 | +0.02 | +0.69% | 141 | 1,077 | 48.34% |
| AAL250718C00010000 | 2024-05-31 3:48PM EDT | 2025-07-18 | 3.01 | 2.95 | 3.05 | +0.05 | +1.69% | 151 | 233 | 49.27% |
| AAL251219C00010000 | 2024-05-31 12:25PM EDT | 2025-12-19 | 3.28 | 3.25 | 3.40 | -0.07 | -2.09% | 140 | 1,067 | 49.12% |
| AAL260116C00010000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 228 | 778 | 49.90% |
| AAL260618C00010000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 3.51 | 3.60 | 4.15 | -0.43 | -10.91% | 22 | 561 | 51.12% |
| AAL261218C00010000 | 2024-05-31 3:46PM EDT | 2026-12-18 | 4.00 | 3.85 | 4.10 | +0.05 | +1.27% | 98 | 796 | 49.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00010000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 221 | 907 | 57.81% |
| AAL240614P00010000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 149 | 228 | 51.17% |
| AAL240621P00010000 | 2024-05-31 2:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 308 | 145,791 | 48.44% |
| AAL240628P00010000 | 2024-05-31 2:12PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 32 | 325 | 43.75% |
| AAL240705P00010000 | 2024-05-31 1:33PM EDT | 2024-07-05 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1,153 | 504 | 41.99% |
| AAL240712P00010000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 35 | 11 | 42.97% |
| AAL240719P00010000 | 2024-05-31 3:00PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 198 | 9,099 | 40.82% |
| AAL240816P00010000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 571 | 14,143 | 41.21% |
| AAL240920P00010000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 27,337 | 208,149 | 38.97% |
| AAL241115P00010000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 0.48 | 0.47 | 0.52 | -0.07 | -12.73% | 18,047 | 33,144 | 38.43% |
| AAL250117P00010000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.72 | -0.04 | -5.97% | 511 | 87,233 | 39.45% |
| AAL250321P00010000 | 2024-05-31 2:48PM EDT | 2025-03-21 | 0.76 | 0.69 | 0.79 | -0.02 | -2.56% | 1,016 | 16,568 | 37.01% |
| AAL250620P00010000 | 2024-05-31 3:51PM EDT | 2025-06-20 | 0.92 | 0.86 | 0.93 | -0.03 | -3.16% | 1,480 | 60,779 | 35.84% |
| AAL250718P00010000 | 2024-05-31 1:27PM EDT | 2025-07-18 | 0.99 | 0.89 | 1.01 | +0.01 | +1.02% | 1 | 4,107 | 36.52% |
| AAL251219P00010000 | 2024-05-31 1:36PM EDT | 2025-12-19 | 1.18 | 1.09 | 1.18 | +0.04 | +3.51% | 4 | 39,699 | 34.62% |
| AAL260116P00010000 | 2024-05-31 12:57PM EDT | 2026-01-16 | 1.22 | 1.13 | 1.22 | -0.03 | -2.40% | 2,000 | 16,733 | 34.60% |
| AAL260618P00010000 | 2024-05-30 12:48PM EDT | 2026-06-18 | 1.47 | 1.17 | 1.90 | 0.00 | - | 9 | 14,757 | 42.77% |
| AAL261218P00010000 | 2024-05-31 3:58PM EDT | 2026-12-18 | 1.54 | 1.45 | 1.61 | -0.03 | -1.91% | 66 | 22,302 | 33.79% |
© 2024 Yahoo. All rights reserved.