UK markets open in 1 hour 15 minutes
NIKKEI 225
38,077.49 -737.07 (-1.90%) HANG SENG
18,001.44 +59.66 (+0.33%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,334.00 -15.10 (-0.64%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,377.12 +207.71 (+0.40%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00017000 | 2024-06-12 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240719C00017000 | 2024-06-14 11:26AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAL240816C00017000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAL240920C00017000 | 2024-06-13 12:03PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL241115C00017000 | 2024-06-14 1:29PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL250117C00017000 | 2024-06-14 1:20PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| AAL250321C00017000 | 2024-06-14 1:12PM EDT | 2025-03-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAL250620C00017000 | 2024-06-13 2:02PM EDT | 2025-06-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| AAL250718C00017000 | 2024-06-07 3:03PM EDT | 2025-07-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAL251219C00017000 | 2024-06-14 12:51PM EDT | 2025-12-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL260116C00017000 | 2024-06-14 10:40AM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL260618C00017000 | 2024-06-12 10:10AM EDT | 2026-06-18 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAL261218C00017000 | 2024-06-13 3:06PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240719P00017000 | 2024-06-14 9:48AM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 91.60% |
| AAL240920P00017000 | 2024-06-14 1:51PM EDT | 2024-09-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 2024-11-15 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250117P00017000 | 2024-06-13 3:03PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620P00017000 | 2024-06-14 10:06AM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250718P00017000 | 2024-06-14 9:55AM EDT | 2025-07-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.