UK markets open in 5 hours 10 minutes
NIKKEI 225
37,967.17 -847.39 (-2.18%) HANG SENG
17,819.45 -122.33 (-0.68%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.30 -6.80 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,328.49 +221.82 (+0.43%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00020000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,368 | 187.50% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.26 | 0.00 | - | 30 | 130 | 199.61% |
| AAL240719C00020000 | 2024-06-12 3:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 170 | 79.69% |
| AAL240816C00020000 | 2024-06-11 9:45AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 7,736 | 83.98% |
| AAL240920C00020000 | 2024-06-12 12:22PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 119 | 2,309 | 54.30% |
| AAL241115C00020000 | 2024-06-14 9:30AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.13 | 0.00 | - | 1 | 6,535 | 50.78% |
| AAL250117C00020000 | 2024-06-14 12:38PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 59 | 16,388 | 43.75% |
| AAL250321C00020000 | 2024-06-14 12:43PM EDT | 2025-03-21 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 80 | 690 | 42.19% |
| AAL250620C00020000 | 2024-06-14 1:05PM EDT | 2025-06-20 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 26 | 2,967 | 40.63% |
| AAL250718C00020000 | 2024-06-12 2:27PM EDT | 2025-07-18 | 0.24 | 0.20 | 0.25 | 0.00 | - | 64 | 2,284 | 40.43% |
| AAL251219C00020000 | 2024-06-14 1:22PM EDT | 2025-12-19 | 0.40 | 0.38 | 0.43 | -0.01 | -2.44% | 25 | 3,308 | 39.84% |
| AAL260116C00020000 | 2024-06-13 2:10PM EDT | 2026-01-16 | 0.43 | 0.40 | 0.45 | 0.00 | - | 1 | 1,165 | 39.40% |
| AAL260618C00020000 | 2024-06-13 9:45AM EDT | 2026-06-18 | 0.57 | 0.60 | 0.80 | 0.00 | - | 1 | 1,734 | 42.43% |
| AAL261218C00020000 | 2024-06-14 2:35PM EDT | 2026-12-18 | 0.90 | 0.85 | 1.00 | 0.00 | - | 131 | 3,643 | 41.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 2024-07-19 | 6.20 | 7.50 | 9.95 | 0.00 | - | - | 0 | 75.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-06-03 10:39AM EDT | 2024-09-20 | 8.20 | 7.10 | 9.10 | 0.00 | - | 10 | 0 | 92.09% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250117P00020000 | 2024-06-11 1:09PM EDT | 2025-01-17 | 8.67 | 8.65 | 8.90 | 0.00 | - | 1 | 4 | 50.78% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 8.25 | 9.05 | 0.00 | - | 17 | 0 | 52.05% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 2025-06-20 | 8.70 | 6.65 | 8.80 | 0.00 | - | 1 | 1 | 32.81% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 5.85 | 8.55 | 10.85 | 0.00 | - | 37 | 3 | 62.31% |
| AAL251219P00020000 | 2024-06-04 11:16AM EDT | 2025-12-19 | 8.45 | 8.60 | 11.50 | 0.00 | - | 200 | 17 | 60.01% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 2026-01-16 | 8.26 | 8.40 | 9.70 | 0.00 | - | 5 | 23 | 51.61% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL261218P00020000 | 2024-06-04 11:16AM EDT | 2026-12-18 | 8.47 | 8.45 | 9.05 | 0.00 | - | 200 | 18 | 28.76% |
© 2024 Yahoo. All rights reserved.