American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 3.00 | 10.95 | 10.45 | 11.15 | 0.00 | - | 1 | 106 | 485.94% |
| AAL240517C00004000 | 2024-04-17 3:55PM EDT | 4.00 | 9.80 | 9.15 | 10.55 | 0.00 | - | 17 | 16 | 527.34% |
| AAL240517C00005000 | 2024-03-05 12:40PM EDT | 5.00 | 9.45 | 8.50 | 8.90 | 0.00 | - | - | 2 | 200.00% |
| AAL240517C00006000 | 2024-02-23 4:07PM EDT | 6.00 | 9.25 | 8.45 | 8.95 | 0.00 | - | 1 | 27 | 401.95% |
| AAL240517C00007000 | 2024-04-12 10:17AM EDT | 7.00 | 6.17 | 6.15 | 7.65 | 0.00 | - | 1 | 11 | 139.06% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 8.00 | 6.00 | 5.20 | 6.50 | 0.00 | - | 5 | 252 | 260.16% |
| AAL240517C00009000 | 2024-04-26 1:38PM EDT | 9.00 | 4.90 | 4.00 | 5.80 | -0.30 | -5.77% | 3 | 244 | 92.19% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 10.00 | 3.65 | 3.25 | 4.45 | 0.00 | - | 200 | 226 | 174.61% |
| AAL240517C00011000 | 2024-04-26 12:16PM EDT | 11.00 | 2.80 | 1.88 | 3.60 | -0.05 | -1.75% | 1 | 234 | 157.03% |
| AAL240517C00012000 | 2024-04-26 3:13PM EDT | 12.00 | 1.96 | 1.76 | 1.98 | -0.20 | -9.26% | 102 | 4,316 | 53.91% |
| AAL240517C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 1.08 | 1.02 | 1.10 | -0.26 | -19.40% | 87 | 5,868 | 43.95% |
| AAL240517C00014000 | 2024-04-26 3:35PM EDT | 14.00 | 0.45 | 0.44 | 0.47 | -0.18 | -28.57% | 790 | 16,966 | 40.63% |
| AAL240517C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 741 | 21,379 | 38.48% |
| AAL240517C00016000 | 2024-04-26 3:39PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 238 | 19,499 | 40.23% |
| AAL240517C00017000 | 2024-04-26 3:19PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 14,147 | 46.09% |
| AAL240517C00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 6,418 | 57.03% |
| AAL240517C00019000 | 2024-04-26 11:50AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 3,652 | 59.38% |
| AAL240517C00020000 | 2024-04-25 10:15AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 1,210 | 75.00% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 14,727 | 85.94% |
| AAL240517C00022000 | 2024-04-22 2:59PM EDT | 22.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 392 | 123.83% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 537 | 132.81% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 142.19% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,334 | 103.13% |
| AAL240517C00026000 | 2024-03-27 10:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 100.00% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 164.45% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 169.53% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 293.75% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 250.00% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 181.25% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 269 | 153.13% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 185.94% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 118.75% |
| AAL240517P00009000 | 2024-04-22 9:41AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 33,283 | 84.38% |
| AAL240517P00010000 | 2024-04-25 11:12AM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 37,472 | 71.88% |
| AAL240517P00011000 | 2024-04-26 2:43PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 15 | 27,507 | 56.25% |
| AAL240517P00012000 | 2024-04-26 3:57PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,568 | 25,014 | 46.88% |
| AAL240517P00013000 | 2024-04-26 3:50PM EDT | 13.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 1,191 | 20,591 | 40.04% |
| AAL240517P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.52 | 0.52 | 0.55 | +0.06 | +13.04% | 2,906 | 18,644 | 37.50% |
| AAL240517P00015000 | 2024-04-26 3:19PM EDT | 15.00 | 1.23 | 1.20 | 1.29 | +0.05 | +4.24% | 105 | 8,614 | 41.60% |
| AAL240517P00016000 | 2024-04-23 9:38AM EDT | 16.00 | 2.16 | 2.10 | 2.33 | 0.00 | - | 1 | 1,630 | 50.00% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 17.00 | 3.00 | 2.40 | 3.80 | 0.00 | - | 3 | 339 | 128.13% |
| AAL240517P00018000 | 2024-04-25 11:21AM EDT | 18.00 | 4.20 | 3.60 | 4.95 | 0.00 | - | 2 | 1 | 87.11% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 165.04% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 5.45 | 6.75 | 0.00 | - | 8 | 8 | 169.34% |
| AAL240517P00021000 | 2024-04-24 9:31AM EDT | 21.00 | 6.70 | 6.20 | 8.00 | 0.00 | - | 4 | 0 | 206.45% |
© 2024 Yahoo. All rights reserved.