UK markets open in 55 minutes
NIKKEI 225
39,072.91 +455.81 (+1.18%) HANG SENG
18,837.99 -357.61 (-1.86%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,365.10 -27.80 (-1.16%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,556.37 -413.96 (-0.75%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628C00011500 | 2024-05-15 3:45PM EDT | 11.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240628C00013000 | 2024-05-17 3:03PM EDT | 13.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAL240628C00013500 | 2024-05-22 3:52PM EDT | 13.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL240628C00014000 | 2024-05-22 2:27PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAL240628C00014500 | 2024-05-22 3:55PM EDT | 14.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AAL240628C00015000 | 2024-05-22 3:27PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AAL240628C00015500 | 2024-05-22 2:35PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AAL240628C00016000 | 2024-05-22 3:57PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| AAL240628C00016500 | 2024-05-22 2:30PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAL240628C00017000 | 2024-05-22 10:13AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240628C00017500 | 2024-05-22 2:30PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| AAL240628C00018000 | 2024-05-22 11:11AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240628C00018500 | 2024-05-22 11:12AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240628C00019000 | 2024-05-20 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240628C00019500 | 2024-05-20 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL240628C00020000 | 2024-05-13 10:49AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628P00011000 | 2024-05-22 10:11AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240628P00011500 | 2024-05-21 12:07PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAL240628P00012000 | 2024-05-22 11:41AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAL240628P00012500 | 2024-05-22 2:55PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAL240628P00013000 | 2024-05-22 3:47PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAL240628P00013500 | 2024-05-22 3:21PM EDT | 13.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AAL240628P00014000 | 2024-05-22 2:18PM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AAL240628P00014500 | 2024-05-22 10:21AM EDT | 14.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240628P00015000 | 2024-05-22 11:25AM EDT | 15.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240628P00015500 | 2024-05-20 11:54AM EDT | 15.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL240628P00016500 | 2024-05-16 9:30AM EDT | 16.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL240628P00017000 | 2024-05-20 12:40PM EDT | 17.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.