American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00007500 | 2024-04-17 9:35AM EDT | 7.50 | 6.05 | 5.90 | 6.00 | 0.00 | - | 4 | 4 | 120.31% |
| AAL240531C00010500 | 2024-04-26 1:24PM EDT | 10.50 | 3.40 | 2.52 | 3.00 | 0.00 | - | 1 | 9 | 67.38% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 11.00 | 2.12 | 1.95 | 2.55 | 0.00 | - | - | 1 | 64.06% |
| AAL240531C00011500 | 2024-04-19 11:10AM EDT | 11.50 | 2.93 | 1.60 | 2.09 | 0.00 | - | 10 | 12 | 58.01% |
| AAL240531C00012000 | 2024-04-30 2:50PM EDT | 12.00 | 1.71 | 1.11 | 1.61 | 0.00 | - | 28 | 39 | 49.02% |
| AAL240531C00012500 | 2024-04-23 11:42AM EDT | 12.50 | 2.15 | 1.01 | 1.46 | 0.00 | - | 2 | 7 | 63.77% |
| AAL240531C00013000 | 2024-04-29 9:41AM EDT | 13.00 | 1.30 | 0.74 | 0.87 | 0.00 | - | 2 | 112 | 43.36% |
| AAL240531C00013500 | 2024-05-01 9:58AM EDT | 13.50 | 0.58 | 0.51 | 0.57 | -0.08 | -12.12% | 31 | 182 | 40.23% |
| AAL240531C00014000 | 2024-05-01 9:48AM EDT | 14.00 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 234 | 301 | 39.06% |
| AAL240531C00014500 | 2024-05-01 9:59AM EDT | 14.50 | 0.23 | 0.19 | 0.22 | -0.03 | -11.54% | 27 | 743 | 38.77% |
| AAL240531C00015000 | 2024-05-01 10:12AM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.03 | -18.75% | 22 | 368 | 38.67% |
| AAL240531C00015500 | 2024-05-01 9:42AM EDT | 15.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 18 | 184 | 39.65% |
| AAL240531C00016000 | 2024-05-01 9:46AM EDT | 16.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 62 | 141 | 40.63% |
| AAL240531C00016500 | 2024-04-30 2:43PM EDT | 16.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 29 | 54.10% |
| AAL240531C00017000 | 2024-04-30 1:10PM EDT | 17.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 201 | 297 | 58.01% |
| AAL240531C00017500 | 2024-04-24 12:06PM EDT | 17.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 350 | 472 | 116.99% |
| AAL240531C00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 145 | 155.27% |
| AAL240531C00018500 | 2024-04-24 3:22PM EDT | 18.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 400 | 353 | 161.72% |
| AAL240531C00019000 | 2024-04-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 141 | 56.25% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 189 | 72.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 169.34% |
| AAL240531P00009500 | 2024-04-18 11:51AM EDT | 9.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 60 | 153.52% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 181 | 105.47% |
| AAL240531P00010500 | 2024-04-23 3:41PM EDT | 10.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 340 | 340 | 53.91% |
| AAL240531P00011000 | 2024-05-01 9:30AM EDT | 11.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 185 | 45.70% |
| AAL240531P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 238 | 589 | 40.63% |
| AAL240531P00012000 | 2024-05-01 9:59AM EDT | 12.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 111 | 698 | 37.89% |
| AAL240531P00012500 | 2024-05-01 10:11AM EDT | 12.50 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 26 | 724 | 36.72% |
| AAL240531P00013000 | 2024-05-01 9:47AM EDT | 13.00 | 0.36 | 0.35 | 0.39 | +0.02 | +5.88% | 38 | 649 | 36.52% |
| AAL240531P00013500 | 2024-05-01 9:55AM EDT | 13.50 | 0.59 | 0.58 | 0.60 | +0.05 | +9.26% | 103 | 894 | 34.38% |
| AAL240531P00014000 | 2024-05-01 9:55AM EDT | 14.00 | 0.87 | 0.85 | 0.88 | +0.09 | +11.54% | 1 | 250 | 32.03% |
| AAL240531P00014500 | 2024-04-30 12:18PM EDT | 14.50 | 1.06 | 1.23 | 1.33 | 0.00 | - | 19 | 180 | 37.89% |
| AAL240531P00015000 | 2024-05-01 9:42AM EDT | 15.00 | 1.58 | 1.64 | 1.77 | +0.17 | +12.06% | 6 | 48 | 40.63% |
| AAL240531P00016500 | 2024-04-22 2:57PM EDT | 16.50 | 1.92 | 1.76 | 3.15 | 0.00 | - | - | 1 | 41.02% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 17.00 | 3.30 | 2.83 | 4.60 | 0.00 | - | 1 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.