UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 -2.87 (-3.50%) GOLD FUTURES
2,323.20 +20.30 (+0.88%) DOW
38,136.16 +320.24 (+0.85%) Bitcoin GBP
46,510.27 -1,630.77 (-3.39%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00007500 | 2024-04-26 3:35PM EDT | 7.50 | 6.35 | 5.20 | 6.10 | 0.00 | - | 2 | 3 | 0.00% |
| AAL240510C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 3.20 | 2.68 | 3.10 | 0.00 | - | - | 306 | 0.00% |
| AAL240510C00011000 | 2024-05-01 10:54AM EDT | 11.00 | 2.40 | 2.56 | 2.61 | -0.70 | -22.58% | 3 | 14 | 0.00% |
| AAL240510C00011500 | 2024-05-01 10:42AM EDT | 11.50 | 1.90 | 2.05 | 2.41 | -0.44 | -18.80% | 1 | 7 | 89.06% |
| AAL240510C00012000 | 2024-04-25 12:50PM EDT | 12.00 | 1.81 | 1.47 | 1.65 | 0.00 | - | 2 | 16 | 52.34% |
| AAL240510C00012500 | 2024-04-30 2:15PM EDT | 12.50 | 1.05 | 1.08 | 1.14 | -0.08 | -7.08% | 3 | 59 | 35.55% |
| AAL240510C00013000 | 2024-05-01 12:04PM EDT | 13.00 | 0.71 | 0.69 | 0.72 | +0.02 | +2.90% | 294 | 1,666 | 36.72% |
| AAL240510C00013500 | 2024-05-01 1:42PM EDT | 13.50 | 0.34 | 0.35 | 0.38 | -0.04 | -10.53% | 359 | 1,169 | 35.55% |
| AAL240510C00014000 | 2024-05-01 2:16PM EDT | 14.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 688 | 1,752 | 34.77% |
| AAL240510C00014500 | 2024-05-01 2:14PM EDT | 14.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 489 | 1,339 | 37.50% |
| AAL240510C00015000 | 2024-05-01 2:06PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 881 | 1,466 | 39.84% |
| AAL240510C00015500 | 2024-05-01 1:13PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 454 | 50.00% |
| AAL240510C00016000 | 2024-05-01 11:58AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 542 | 48.44% |
| AAL240510C00016500 | 2024-04-29 10:21AM EDT | 16.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 216 | 67.97% |
| AAL240510C00017000 | 2024-05-01 9:39AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 73.44% |
| AAL240510C00017500 | 2024-04-24 9:40AM EDT | 17.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 52 | 251.37% |
| AAL240510C00018000 | 2024-04-22 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 89.06% |
| AAL240510C00018500 | 2024-04-22 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 234 | 235 | 84.38% |
| AAL240510C00019500 | 2024-04-01 9:37AM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 239.65% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 20.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 297.85% |
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 167.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 2024-04-15 11:34AM EDT | 9.50 | 0.02 | 0.00 | 1.99 | 0.00 | - | 200 | 80 | 340.82% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 389 | 93.75% |
| AAL240510P00010500 | 2024-04-30 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 415 | 419 | 68.75% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,367 | 3,429 | 56.25% |
| AAL240510P00011500 | 2024-05-01 1:40PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 933 | 51.56% |
| AAL240510P00012000 | 2024-05-01 12:52PM EDT | 12.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 1,098 | 50.00% |
| AAL240510P00012500 | 2024-05-01 10:37AM EDT | 12.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 24 | 647 | 42.58% |
| AAL240510P00013000 | 2024-05-01 2:19PM EDT | 13.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 277 | 1,983 | 40.63% |
| AAL240510P00013500 | 2024-05-01 2:12PM EDT | 13.50 | 0.28 | 0.28 | 0.30 | -0.05 | -15.15% | 323 | 1,708 | 39.65% |
| AAL240510P00014000 | 2024-05-01 1:54PM EDT | 14.00 | 0.57 | 0.57 | 0.60 | -0.02 | -3.39% | 167 | 737 | 41.41% |
| AAL240510P00014500 | 2024-05-01 12:36PM EDT | 14.50 | 0.99 | 0.96 | 1.00 | +0.02 | +2.06% | 9 | 263 | 44.92% |
| AAL240510P00015000 | 2024-05-01 1:11PM EDT | 15.00 | 1.50 | 1.33 | 1.50 | +0.50 | +50.00% | 20 | 99 | 58.59% |
| AAL240510P00015500 | 2024-04-29 9:46AM EDT | 15.50 | 1.70 | 1.87 | 1.99 | 0.00 | - | 6 | 14 | 54.69% |
| AAL240510P00016000 | 2024-05-01 1:04PM EDT | 16.00 | 2.49 | 2.08 | 2.49 | +0.62 | +33.16% | 1 | 0 | 80.08% |
| AAL240510P00016500 | 2024-04-30 3:59PM EDT | 16.50 | 2.98 | 2.36 | 2.99 | 0.00 | - | 3 | 4 | 90.23% |
© 2024 Yahoo. All rights reserved.