Callsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAL240621C00012000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6,554 | 27,090 | 39.06% |
AAL240628C00012000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 692 | 3,851 | 36.33% |
AAL240705C00012000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 1,095 | 3,346 | 34.57% |
AAL240712C00012000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 85 | 420 | 36.72% |
AAL240719C00012000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 992 | 21,711 | 38.57% |
AAL240726C00012000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 0.33 | 0.32 | 0.36 | -0.07 | -17.50% | 213 | 727 | 42.38% |
AAL240816C00012000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.46 | 0.46 | 0.48 | -0.05 | -9.80% | 1,732 | 23,365 | 41.21% |
AAL240920C00012000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.66 | -0.02 | -2.94% | 529 | 6,970 | 40.92% |
AAL241115C00012000 | 2024-06-14 3:56PM EDT | 2024-11-15 | 0.95 | 0.94 | 0.98 | -0.03 | -3.06% | 533 | 2,870 | 43.65% |
AAL250117C00012000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 1.18 | 1.17 | 1.20 | -0.05 | -4.07% | 1,757 | 15,051 | 43.12% |
AAL250620C00012000 | 2024-06-14 1:32PM EDT | 2025-06-20 | 1.63 | 1.64 | 1.69 | -0.13 | -7.39% | 770 | 2,333 | 43.75% |
AAL250718C00012000 | 2024-06-14 2:15PM EDT | 2025-07-18 | 1.69 | 1.72 | 1.77 | -0.09 | -5.06% | 22 | 6,080 | 43.90% |
AAL260116C00012000 | 2024-06-14 12:31PM EDT | 2026-01-16 | 2.18 | 2.15 | 2.26 | -0.03 | -1.36% | 221 | 3,554 | 45.09% |
AAL260618C00012000 | 2024-06-14 1:14PM EDT | 2026-06-18 | 2.50 | 2.34 | 3.20 | -0.23 | -8.42% | 145 | 1,143 | 55.32% |
AAL261218C00012000 | 2024-06-14 3:21PM EDT | 2026-12-18 | 2.87 | 2.82 | 2.99 | -0.08 | -2.71% | 81 | 2,286 | 46.39% |
Putsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAL240621P00012000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.74 | 0.72 | 0.76 | +0.19 | +34.55% | 391 | 34,131 | 42.19% |
AAL240628P00012000 | 2024-06-14 2:19PM EDT | 2024-06-28 | 0.86 | 0.75 | 0.99 | +0.13 | +17.81% | 122 | 980 | 63.67% |
AAL240705P00012000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.86 | 0.41 | 1.28 | +0.10 | +13.16% | 2 | 786 | 80.47% |
AAL240712P00012000 | 2024-06-14 10:15AM EDT | 2024-07-12 | 0.96 | 0.83 | 0.88 | +0.09 | +10.34% | 10 | 219 | 33.79% |
AAL240719P00012000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 0.97 | 0.90 | 0.93 | +0.22 | +29.33% | 2,584 | 8,645 | 34.38% |
AAL240726P00012000 | 2024-06-14 2:30PM EDT | 2024-07-26 | 1.04 | 0.77 | 1.02 | +0.10 | +10.64% | 7 | 700 | 38.09% |
AAL240802P00012000 | 2024-06-13 2:35PM EDT | 2024-08-02 | 0.95 | 0.00 | 2.96 | 0.00 | - | 26 | 26 | 64.45% |
AAL240816P00012000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.12 | 0.88 | 1.11 | +0.08 | +7.69% | 43 | 23,415 | 36.13% |
AAL240920P00012000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 1.27 | 1.00 | 1.22 | +0.17 | +15.45% | 13 | 95,764 | 33.89% |
AAL241115P00012000 | 2024-06-14 12:15PM EDT | 2024-11-15 | 1.45 | 1.20 | 1.43 | +0.14 | +10.69% | 106 | 23,991 | 34.38% |
AAL250117P00012000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 1.58 | 1.54 | 1.57 | +0.09 | +6.04% | 26 | 86,765 | 33.01% |
AAL250620P00012000 | 2024-06-14 12:00PM EDT | 2025-06-20 | 1.92 | 1.57 | 1.86 | +0.09 | +4.92% | 96 | 20,330 | 31.64% |
AAL250718P00012000 | 2024-06-14 12:05PM EDT | 2025-07-18 | 1.94 | 1.84 | 1.96 | +0.18 | +10.23% | 26 | 11,331 | 32.64% |
AAL260116P00012000 | 2024-06-14 11:58AM EDT | 2026-01-16 | 2.17 | 2.01 | 2.16 | +0.17 | +8.50% | 10 | 22,575 | 30.57% |
AAL260618P00012000 | 2024-06-10 2:29PM EDT | 2026-06-18 | 2.37 | 0.00 | 2.85 | +0.12 | +5.33% | 1 | 5,924 | 38.09% |
AAL261218P00012000 | 2024-06-14 11:08AM EDT | 2026-12-18 | 2.55 | 2.19 | 2.72 | +0.14 | +5.81% | 15 | 5,657 | 32.23% |