Mail

UK markets close in 46 minutes

FTSE 100
8,125.95
-18.18(-0.22%)
FTSE 250
19,917.65
-47.74(-0.24%)
AIM
764.84
+4.10(+0.54%)
GBP/EUR
1.1692
-0.0015(-0.13%)
GBP/USD
1.2488
-0.0008(-0.06%)
Bitcoin GBP
45,880.69
-3,084.62(-6.30%)

Family finances

Who is the breadwinner in your family and does it matter?

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.38

-0.13

(-0.94%)

As of 10:44AM EDT. Market open.

In the money

Show:ListStraddle

Callsfor24 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAL240524C00011000	2024-04-18 2:16PM EDT	11.00	3.18	2.03	2.51	0.00	-	-	2	66.41%
AAL240524C00012000	2024-04-30 2:20PM EDT	12.00	1.73	1.25	1.63	0.00	-	10	63	57.23%
AAL240524C00012500	2024-04-30 3:19PM EDT	12.50	1.27	1.08	1.13	0.00	-	2	15	44.34%
AAL240524C00013000	2024-04-30 2:30PM EDT	13.00	0.93	0.75	0.79	0.00	-	2	170	42.87%
AAL240524C00013500	2024-05-01 9:52AM EDT	13.50	0.50	0.46	0.51	-0.08	-13.79%	18	187	41.21%
AAL240524C00014000	2024-05-01 10:05AM EDT	14.00	0.29	0.27	0.29	-0.06	-17.14%	21	525	38.87%
AAL240524C00014500	2024-04-30 3:14PM EDT	14.50	0.18	0.15	0.17	-0.01	-5.26%	3	557	39.26%
AAL240524C00015000	2024-05-01 10:18AM EDT	15.00	0.08	0.08	0.09	-0.03	-27.27%	2	1,748	39.06%
AAL240524C00015500	2024-05-01 9:37AM EDT	15.50	0.05	0.03	0.06	0.00	-	9	418	41.80%
AAL240524C00016000	2024-05-01 10:13AM EDT	16.00	0.03	0.02	0.04	0.00	-	1	1,003	44.14%
AAL240524C00016500	2024-05-01 9:30AM EDT	16.50	0.03	0.00	0.04	0.00	-	25	78	50.00%
AAL240524C00017000	2024-04-29 3:51PM EDT	17.00	0.03	0.00	1.27	0.00	-	3	48	125.20%
AAL240524C00017500	2024-04-29 3:08PM EDT	17.50	0.02	0.00	0.75	0.00	-	17	351	108.20%
AAL240524C00018000	2024-04-24 1:07PM EDT	18.00	0.04	0.00	1.26	0.00	-	56	308	139.65%
AAL240524C00018500	2024-04-24 3:38PM EDT	18.50	0.02	0.00	1.26	0.00	-	177	247	146.48%
AAL240524C00019000	2024-04-25 12:36PM EDT	19.00	0.03	0.00	1.26	0.00	-	1	186	153.13%
AAL240524C00019500	2024-04-23 2:10PM EDT	19.50	0.02	0.00	0.10	0.00	-	55	220	82.03%
AAL240524C00020000	2024-04-23 2:10PM EDT	20.00	0.02	0.00	2.13	0.00	-	112	102	203.91%

Putsfor24 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAL240524P00009000	2024-04-16 10:05AM EDT	9.00	0.05	0.00	1.18	0.00	-	50	91	186.72%
AAL240524P00009500	2024-04-18 11:53AM EDT	9.50	0.02	0.00	1.27	0.00	-	100	173	174.61%
AAL240524P00010000	2024-04-29 1:34PM EDT	10.00	0.03	0.00	0.18	0.00	-	1	113	81.64%
AAL240524P00010500	2024-04-25 3:21PM EDT	10.50	0.03	0.00	0.03	0.00	-	2	586	55.47%
AAL240524P00011000	2024-04-29 12:24PM EDT	11.00	0.03	0.01	0.04	0.00	-	206	531	49.22%
AAL240524P00011500	2024-04-30 1:55PM EDT	11.50	0.05	0.04	0.05	0.00	-	38	703	42.58%
AAL240524P00012000	2024-05-01 9:50AM EDT	12.00	0.08	0.07	0.10	+0.01	+14.29%	23	1,088	40.63%
AAL240524P00012500	2024-05-01 9:58AM EDT	12.50	0.15	0.16	0.18	+0.01	+7.14%	13	582	38.09%
AAL240524P00013000	2024-05-01 10:08AM EDT	13.00	0.30	0.31	0.33	+0.03	+11.11%	3	402	36.91%
AAL240524P00013500	2024-05-01 10:17AM EDT	13.50	0.51	0.53	0.55	+0.05	+10.87%	109	2,968	35.55%
AAL240524P00014000	2024-04-30 3:22PM EDT	14.00	0.75	0.83	0.86	0.00	-	32	398	35.16%
AAL240524P00014500	2024-04-30 3:03PM EDT	14.50	1.07	1.14	1.31	0.00	-	13	258	41.41%
AAL240524P00015000	2024-04-30 3:57PM EDT	15.00	1.61	1.62	1.86	+0.07	+4.55%	2	100	55.66%
AAL240524P00015500	2024-04-29 2:33PM EDT	15.50	1.72	2.11	2.33	0.00	-	2	6	61.33%
AAL240524P00016000	2024-04-25 9:31AM EDT	16.00	2.29	2.57	2.66	0.00	-	1	11	44.53%
AAL240524P00017000	2024-04-23 9:48AM EDT	17.00	2.80	3.45	3.65	0.00	-	4	11	53.13%
AAL240524P00017500	2024-04-05 12:43PM EDT	17.50	3.58	4.10	4.15	0.00	-	1	0	58.59%