American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-03-04 3:35PM EDT | 3.00 | 12.05 | 10.20 | 12.75 | 0.00 | - | 2 | 11 | 229.69% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 4.00 | 9.50 | 9.55 | 11.85 | 0.00 | - | 12 | 13 | 210.94% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 5.00 | 9.27 | 8.15 | 9.80 | 0.00 | - | 3 | 131 | 96.09% |
| AAL240920C00007000 | 2024-04-25 11:29AM EDT | 7.00 | 7.05 | 6.75 | 8.75 | 0.00 | - | 20 | 33 | 129.69% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 8.00 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL240920C00009000 | 2024-04-25 11:29AM EDT | 9.00 | 5.15 | 4.45 | 5.85 | 0.00 | - | 4 | 7 | 60.35% |
| AAL240920C00010000 | 2024-04-25 1:59PM EDT | 10.00 | 4.12 | 4.20 | 4.50 | -0.23 | -5.29% | 5 | 914 | 59.77% |
| AAL240920C00011000 | 2024-04-12 3:58PM EDT | 11.00 | 2.90 | 3.35 | 3.45 | 0.00 | - | 1 | 157 | 52.05% |
| AAL240920C00012000 | 2024-04-26 11:08AM EDT | 12.00 | 2.45 | 2.51 | 3.05 | -0.43 | -14.93% | 7 | 1,006 | 51.61% |
| AAL240920C00013000 | 2024-04-26 12:45PM EDT | 13.00 | 1.84 | 1.81 | 2.00 | -0.29 | -13.62% | 31 | 1,645 | 44.97% |
| AAL240920C00014000 | 2024-04-26 3:26PM EDT | 14.00 | 1.40 | 1.40 | 1.43 | -0.13 | -8.50% | 86 | 5,798 | 42.48% |
| AAL240920C00015000 | 2024-04-26 3:36PM EDT | 15.00 | 0.98 | 0.95 | 0.98 | -0.02 | -2.00% | 183 | 15,600 | 40.53% |
| AAL240920C00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.64 | 0.63 | 0.66 | -0.04 | -5.88% | 226 | 1,223 | 39.55% |
| AAL240920C00017000 | 2024-04-25 3:46PM EDT | 17.00 | 0.41 | 0.40 | 0.43 | -0.07 | -14.58% | 1 | 7,857 | 38.77% |
| AAL240920C00018000 | 2024-04-26 11:16AM EDT | 18.00 | 0.26 | 0.25 | 0.28 | -0.08 | -23.53% | 102 | 8,708 | 38.48% |
| AAL240920C00019000 | 2024-04-26 1:39PM EDT | 19.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 32 | 2,180 | 38.87% |
| AAL240920C00020000 | 2024-04-26 3:15PM EDT | 20.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 31 | 2,021 | 38.67% |
| AAL240920C00021000 | 2024-04-25 11:55AM EDT | 21.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 20 | 169 | 39.84% |
| AAL240920C00022000 | 2024-04-26 1:07PM EDT | 22.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 300 | 235 | 40.04% |
| AAL240920C00023000 | 2024-04-26 12:03PM EDT | 23.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 278 | 41.80% |
| AAL240920C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 200 | 203 | 42.97% |
| AAL240920C00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 15 | 761 | 56.35% |
| AAL240920C00026000 | 2024-04-24 11:14AM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 150 | 620 | 55.86% |
| AAL240920C00027000 | 2024-04-24 10:25AM EDT | 27.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 100 | 1,444 | 71.29% |
| AAL240920C00028000 | 2024-04-23 1:35PM EDT | 28.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 200 | 677 | 64.26% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,035 | 25.00% |
| AAL240920C00030000 | 2024-04-08 2:08PM EDT | 30.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 236 | 68.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 100.00% |
| AAL240920P00005000 | 2024-04-24 11:04AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,680 | 1,757 | 78.91% |
| AAL240920P00006000 | 2024-04-26 11:54AM EDT | 6.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 63 | 85.55% |
| AAL240920P00007000 | 2024-04-26 11:43AM EDT | 7.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 200 | 493 | 57.03% |
| AAL240920P00008000 | 2024-04-26 9:52AM EDT | 8.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 200 | 27,568 | 57.23% |
| AAL240920P00009000 | 2024-04-26 9:37AM EDT | 9.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 2 | 6,000 | 49.41% |
| AAL240920P00010000 | 2024-04-25 3:13PM EDT | 10.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 3 | 52,843 | 43.95% |
| AAL240920P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 3,065 | 20,640 | 40.92% |
| AAL240920P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.54 | 0.15 | 0.55 | +0.07 | +14.89% | 18,887 | 63,195 | 39.26% |
| AAL240920P00013000 | 2024-04-26 3:05PM EDT | 13.00 | 0.83 | 0.82 | 0.85 | +0.02 | +2.47% | 85 | 10,031 | 36.67% |
| AAL240920P00014000 | 2024-04-26 3:00PM EDT | 14.00 | 1.23 | 1.24 | 1.28 | 0.00 | - | 111 | 5,439 | 34.77% |
| AAL240920P00015000 | 2024-04-26 3:13PM EDT | 15.00 | 1.80 | 1.80 | 1.83 | +0.13 | +7.78% | 4 | 8,974 | 32.67% |
| AAL240920P00016000 | 2024-04-25 10:19AM EDT | 16.00 | 2.27 | 2.46 | 3.05 | 0.00 | - | 53 | 1,310 | 47.85% |
| AAL240920P00017000 | 2024-04-25 10:21AM EDT | 17.00 | 3.10 | 2.77 | 3.35 | 0.00 | - | 2 | 831 | 30.86% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 18.00 | 4.25 | 4.15 | 4.25 | 0.00 | - | 1 | 245 | 30.86% |
| AAL240920P00019000 | 2024-03-06 11:03AM EDT | 19.00 | 4.35 | 5.15 | 5.25 | 0.00 | - | 1 | 312 | 35.35% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 56.93% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 87.79% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.