American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00013000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 642 | 4,341 | 54.69% |
| AAL240614C00013000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.04 | 0.00 | - | 463 | 2,594 | 44.92% |
| AAL240621C00013000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7,828 | 12,798 | 44.14% |
| AAL240628C00013000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 303 | 1,761 | 42.38% |
| AAL240705C00013000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 0.13 | 0.09 | 0.13 | +0.02 | +18.18% | 102 | 633 | 40.23% |
| AAL240719C00013000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | 0.00 | - | 780 | 4,992 | 40.63% |
| AAL240816C00013000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.38 | -0.01 | -2.70% | 439 | 2,242 | 42.29% |
| AAL240920C00013000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.52 | 0.00 | - | 132 | 2,125 | 41.21% |
| AAL241115C00013000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 0.75 | 0.72 | 0.76 | -0.01 | -1.32% | 325 | 1,933 | 41.90% |
| AAL250321C00013000 | 2024-05-31 3:28PM EDT | 2025-03-21 | 1.16 | 1.13 | 1.19 | -0.03 | -2.52% | 42 | 1,416 | 42.33% |
| AAL251219C00013000 | 2024-05-31 2:49PM EDT | 2025-12-19 | 1.89 | 1.84 | 2.28 | +0.01 | +0.53% | 256 | 1,150 | 49.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00013000 | 2024-05-31 1:35PM EDT | 2024-06-07 | 1.54 | 1.44 | 1.60 | -0.03 | -1.91% | 91 | 5,288 | 54.69% |
| AAL240614P00013000 | 2024-05-31 2:55PM EDT | 2024-06-14 | 1.55 | 1.30 | 1.74 | -0.08 | -4.91% | 3,048 | 1,708 | 80.47% |
| AAL240621P00013000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.53 | 1.33 | 2.00 | -0.04 | -2.55% | 5,105 | 104,298 | 56.64% |
| AAL240628P00013000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 1.61 | 1.32 | 2.70 | -0.01 | -0.62% | 34 | 791 | 81.64% |
| AAL240705P00013000 | 2024-05-31 10:12AM EDT | 2024-07-05 | 1.74 | 1.31 | 2.77 | +0.26 | +17.57% | 56 | 172 | 75.39% |
| AAL240719P00013000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 1.59 | 1.59 | 1.82 | -0.08 | -4.79% | 94 | 25,158 | 48.83% |
| AAL240816P00013000 | 2024-05-31 1:06PM EDT | 2024-08-16 | 1.77 | 1.60 | 1.93 | -0.02 | -1.12% | 15 | 13,227 | 45.02% |
| AAL240920P00013000 | 2024-05-31 10:21AM EDT | 2024-09-20 | 1.88 | 1.79 | 2.09 | -0.01 | -0.53% | 23 | 15,352 | 44.24% |
| AAL241115P00013000 | 2024-05-31 3:47PM EDT | 2024-11-15 | 1.99 | 1.94 | 2.24 | -0.03 | -1.49% | 193 | 15,416 | 41.21% |
| AAL250321P00013000 | 2024-05-31 10:24AM EDT | 2025-03-21 | 2.27 | 2.15 | 2.26 | +0.04 | +1.79% | 3 | 1,353 | 31.69% |
| AAL251219P00013000 | 2024-05-31 12:12PM EDT | 2025-12-19 | 2.68 | 2.55 | 2.61 | +0.03 | +1.13% | 113 | 12,358 | 29.10% |
© 2024 Yahoo. All rights reserved.