American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 3.00 | 11.00 | 10.30 | 11.50 | 0.00 | - | 2 | 8 | 125.00% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 4.00 | 8.90 | 8.95 | 11.05 | 0.00 | - | 2 | 2 | 138.67% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 5.00 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 267.58% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 218.75% |
| AAL240816C00007000 | 2024-04-01 3:16PM EDT | 7.00 | 8.59 | 6.30 | 8.55 | 0.00 | - | 2 | 3 | 123.83% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 8.00 | 7.90 | 5.05 | 6.95 | 0.00 | - | 2 | 5 | 67.38% |
| AAL240816C00009000 | 2024-04-25 9:36AM EDT | 9.00 | 4.75 | 4.25 | 5.95 | 0.00 | - | 20 | 44 | 64.84% |
| AAL240816C00010000 | 2024-04-25 11:45AM EDT | 10.00 | 4.10 | 4.10 | 4.60 | 0.00 | - | 35 | 71 | 68.26% |
| AAL240816C00011000 | 2024-04-26 12:20PM EDT | 11.00 | 3.14 | 3.20 | 3.30 | -0.26 | -7.65% | 1 | 213 | 51.95% |
| AAL240816C00012000 | 2024-04-25 3:34PM EDT | 12.00 | 2.64 | 1.97 | 3.00 | 0.00 | - | 68 | 462 | 67.48% |
| AAL240816C00013000 | 2024-04-26 2:37PM EDT | 13.00 | 1.79 | 1.49 | 1.83 | -0.17 | -8.67% | 31 | 659 | 45.41% |
| AAL240816C00014000 | 2024-04-26 3:46PM EDT | 14.00 | 1.20 | 1.20 | 1.22 | -0.18 | -13.04% | 289 | 1,911 | 41.60% |
| AAL240816C00015000 | 2024-04-26 1:16PM EDT | 15.00 | 0.71 | 0.77 | 0.80 | -0.18 | -20.22% | 318 | 1,777 | 40.33% |
| AAL240816C00016000 | 2024-04-26 1:37PM EDT | 16.00 | 0.47 | 0.47 | 0.50 | -0.08 | -14.55% | 77 | 2,141 | 39.31% |
| AAL240816C00017000 | 2024-04-26 2:29PM EDT | 17.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 15 | 1,787 | 38.57% |
| AAL240816C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 6 | 6,142 | 38.48% |
| AAL240816C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2 | 422 | 39.45% |
| AAL240816C00020000 | 2024-04-26 12:25PM EDT | 20.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 271 | 3,650 | 39.26% |
| AAL240816C00021000 | 2024-04-26 11:52AM EDT | 21.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 240 | 134 | 40.63% |
| AAL240816C00022000 | 2024-04-26 11:36AM EDT | 22.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 10 | 278 | 44.14% |
| AAL240816C00023000 | 2024-04-26 12:38PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 190 | 359 | 43.75% |
| AAL240816C00024000 | 2024-04-26 11:33AM EDT | 24.00 | 0.04 | 0.00 | 0.28 | -0.01 | -20.00% | 10 | 330 | 61.52% |
| AAL240816C00025000 | 2024-04-24 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 50 | 236 | 64.26% |
| AAL240816C00026000 | 2024-04-08 9:53AM EDT | 26.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 585 | 67.58% |
| AAL240816C00027000 | 2024-04-08 12:03PM EDT | 27.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 200 | 592 | 70.51% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 72.85% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 75.59% |
| AAL240816C00030000 | 2024-03-27 1:03PM EDT | 30.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 300 | 351 | 78.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 114.06% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 97.66% |
| AAL240816P00006000 | 2024-04-23 12:00PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 50 | 72.66% |
| AAL240816P00007000 | 2024-04-26 11:38AM EDT | 7.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 120 | 265 | 62.50% |
| AAL240816P00008000 | 2024-04-26 11:26AM EDT | 8.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 120 | 664 | 56.25% |
| AAL240816P00009000 | 2024-04-26 11:30AM EDT | 9.00 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 302 | 7,755 | 51.56% |
| AAL240816P00010000 | 2024-04-26 11:13AM EDT | 10.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 12 | 51,364 | 45.12% |
| AAL240816P00011000 | 2024-04-25 3:44PM EDT | 11.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 188 | 26,186 | 41.50% |
| AAL240816P00012000 | 2024-04-26 3:05PM EDT | 12.00 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 185 | 15,801 | 39.26% |
| AAL240816P00013000 | 2024-04-26 3:20PM EDT | 13.00 | 0.70 | 0.68 | 0.71 | +0.06 | +9.38% | 197 | 6,471 | 36.91% |
| AAL240816P00014000 | 2024-04-26 10:20AM EDT | 14.00 | 1.21 | 1.10 | 1.14 | +0.11 | +10.00% | 8 | 4,055 | 35.06% |
| AAL240816P00015000 | 2024-04-26 3:18PM EDT | 15.00 | 1.70 | 1.67 | 1.72 | +0.16 | +10.39% | 777 | 4,357 | 33.55% |
| AAL240816P00016000 | 2024-04-25 10:01AM EDT | 16.00 | 2.55 | 2.37 | 2.99 | 0.00 | - | 7 | 926 | 52.59% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 17.00 | 3.00 | 2.88 | 3.30 | 0.00 | - | 22 | 53 | 32.52% |
| AAL240816P00018000 | 2024-04-26 10:28AM EDT | 18.00 | 4.30 | 4.10 | 4.90 | +0.17 | +4.12% | 10 | 28 | 65.14% |
| AAL240816P00019000 | 2024-03-04 10:43AM EDT | 19.00 | 3.45 | 3.90 | 5.80 | 0.00 | - | 1 | 229 | 67.77% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.