American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00014000 | 2024-05-31 2:17PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 145 | 1,166 | 70.31% |
| AAL240614C00014000 | 2024-05-31 3:16PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 125 | 5,582 | 56.25% |
| AAL240621C00014000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 92 | 29,163 | 50.78% |
| AAL240628C00014000 | 2024-05-31 2:54PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 30 | 1,297 | 47.66% |
| AAL240705C00014000 | 2024-05-31 2:21PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 7 | 1,122 | 44.53% |
| AAL240719C00014000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 324 | 9,548 | 42.97% |
| AAL240816C00014000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 428 | 5,281 | 42.29% |
| AAL240920C00014000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.31 | +0.01 | +3.33% | 197 | 9,604 | 41.21% |
| AAL241115C00014000 | 2024-05-31 3:15PM EDT | 2024-11-15 | 0.50 | 0.48 | 0.50 | 0.00 | - | 46 | 1,262 | 41.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00014000 | 2024-05-31 1:47PM EDT | 2024-06-07 | 2.57 | 2.41 | 2.71 | +0.01 | +0.39% | 21 | 381 | 99.22% |
| AAL240614P00014000 | 2024-05-31 3:04PM EDT | 2024-06-14 | 2.53 | 1.82 | 4.65 | -0.05 | -1.94% | 14 | 119 | 172.07% |
| AAL240621P00014000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 2.56 | 2.41 | 4.20 | +0.10 | +4.07% | 38 | 19,762 | 147.46% |
| AAL240628P00014000 | 2024-05-31 1:59PM EDT | 2024-06-28 | 2.75 | 1.76 | 4.55 | +0.25 | +10.00% | 5 | 261 | 114.84% |
| AAL240705P00014000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 2.57 | 2.07 | 4.65 | -0.03 | -1.15% | 12 | 110 | 118.36% |
| AAL240712P00014000 | 2024-05-30 10:03AM EDT | 2024-07-12 | 2.54 | 0.94 | 4.55 | -0.11 | -4.15% | 21 | 5 | 61.52% |
| AAL240719P00014000 | 2024-05-31 1:51PM EDT | 2024-07-19 | 2.53 | 2.50 | 2.89 | -0.05 | -1.94% | 110 | 8,438 | 52.54% |
| AAL240816P00014000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 2.57 | 2.55 | 2.83 | -0.07 | -2.65% | 75 | 6,446 | 50.98% |
| AAL240920P00014000 | 2024-05-31 10:36AM EDT | 2024-09-20 | 2.75 | 2.60 | 3.00 | +0.04 | +1.48% | 13 | 15,681 | 50.44% |
| AAL241115P00014000 | 2024-05-30 1:19PM EDT | 2024-11-15 | 2.83 | 2.69 | 2.76 | +0.09 | +3.28% | 1 | 16,335 | 31.45% |
© 2024 Yahoo. All rights reserved.