UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.28-0.16 (-1.40%)
At close: 04:00PM EDT
11.26 -0.02 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240621C000120002024-06-14 3:58PM EDT2024-06-210.020.020.03-0.04-66.67%6,55427,09039.06%
AAL240628C000120002024-06-14 3:47PM EDT2024-06-280.070.070.08-0.04-36.36%6923,85136.33%
AAL240705C000120002024-06-14 3:58PM EDT2024-07-050.110.100.12-0.06-35.29%1,0953,34634.57%
AAL240712C000120002024-06-14 3:56PM EDT2024-07-120.170.170.19-0.05-22.73%8542036.72%
AAL240719C000120002024-06-14 3:51PM EDT2024-07-190.240.240.26-0.04-14.29%99221,71138.57%
AAL240726C000120002024-06-14 3:56PM EDT2024-07-260.330.320.36-0.07-17.50%21372742.38%
AAL240816C000120002024-06-14 3:56PM EDT2024-08-160.460.460.48-0.05-9.80%1,73223,36541.21%
AAL240920C000120002024-06-14 3:58PM EDT2024-09-200.660.650.66-0.02-2.94%5296,97040.92%
AAL241115C000120002024-06-14 3:56PM EDT2024-11-150.950.940.98-0.03-3.06%5332,87043.65%
AAL250117C000120002024-06-14 3:56PM EDT2025-01-171.181.171.20-0.05-4.07%1,75715,05143.12%
AAL250620C000120002024-06-14 1:32PM EDT2025-06-201.631.641.69-0.13-7.39%7702,33343.75%
AAL250718C000120002024-06-14 2:15PM EDT2025-07-181.691.721.77-0.09-5.06%226,08043.90%
AAL260116C000120002024-06-14 12:31PM EDT2026-01-162.182.152.26-0.03-1.36%2213,55445.09%
AAL260618C000120002024-06-14 1:14PM EDT2026-06-182.502.343.20-0.23-8.42%1451,14355.32%
AAL261218C000120002024-06-14 3:21PM EDT2026-12-182.872.822.99-0.08-2.71%812,28646.39%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240621P000120002024-06-14 3:57PM EDT2024-06-210.740.720.76+0.19+34.55%39134,13142.19%
AAL240628P000120002024-06-14 2:19PM EDT2024-06-280.860.750.99+0.13+17.81%12298063.67%
AAL240705P000120002024-06-14 3:49PM EDT2024-07-050.860.411.28+0.10+13.16%278680.47%
AAL240712P000120002024-06-14 10:15AM EDT2024-07-120.960.830.88+0.09+10.34%1021933.79%
AAL240719P000120002024-06-14 3:05PM EDT2024-07-190.970.900.93+0.22+29.33%2,5848,64534.38%
AAL240726P000120002024-06-14 2:30PM EDT2024-07-261.040.771.02+0.10+10.64%770038.09%
AAL240802P000120002024-06-13 2:35PM EDT2024-08-020.950.002.960.00-262664.45%
AAL240816P000120002024-06-14 3:52PM EDT2024-08-161.120.881.11+0.08+7.69%4323,41536.13%
AAL240920P000120002024-06-14 3:24PM EDT2024-09-201.271.001.22+0.17+15.45%1395,76433.89%
AAL241115P000120002024-06-14 12:15PM EDT2024-11-151.451.201.43+0.14+10.69%10623,99134.38%
AAL250117P000120002024-06-14 3:53PM EDT2025-01-171.581.541.57+0.09+6.04%2686,76533.01%
AAL250620P000120002024-06-14 12:00PM EDT2025-06-201.921.571.86+0.09+4.92%9620,33031.64%
AAL250718P000120002024-06-14 12:05PM EDT2025-07-181.941.841.96+0.18+10.23%2611,33132.64%
AAL260116P000120002024-06-14 11:58AM EDT2026-01-162.172.012.16+0.17+8.50%1022,57530.57%
AAL260618P000120002024-06-10 2:29PM EDT2026-06-182.370.002.85+0.12+5.33%15,92438.09%
AAL261218P000120002024-06-14 11:08AM EDT2026-12-182.552.192.72+0.14+5.81%155,65732.23%