American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 10.10 | 11.20 | 0.00 | - | 1 | 6 | 159.77% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 5.00 | 8.55 | 8.20 | 9.90 | 0.00 | - | - | 1 | 92.58% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 7.15 | 9.70 | 0.00 | - | 1 | 2 | 108.59% |
| AAL241115C00007000 | 2024-03-25 9:39AM EDT | 7.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 8.00 | 6.30 | 5.60 | 6.85 | 0.00 | - | 100 | 100 | 66.60% |
| AAL241115C00010000 | 2024-04-25 9:56AM EDT | 10.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 1 | 107 | 54.79% |
| AAL241115C00011000 | 2024-04-25 1:30PM EDT | 11.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 35 | 50.15% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 12.00 | 2.80 | 2.87 | 3.40 | 0.00 | - | 3 | 356 | 53.96% |
| AAL241115C00013000 | 2024-04-26 10:29AM EDT | 13.00 | 2.13 | 1.79 | 2.77 | -0.05 | -2.29% | 5 | 190 | 58.06% |
| AAL241115C00014000 | 2024-04-26 3:21PM EDT | 14.00 | 1.71 | 1.50 | 1.74 | -0.08 | -4.47% | 53 | 355 | 43.56% |
| AAL241115C00015000 | 2024-04-26 12:37PM EDT | 15.00 | 1.19 | 1.25 | 1.29 | -0.20 | -14.39% | 40 | 4,629 | 41.94% |
| AAL241115C00016000 | 2024-04-26 10:37AM EDT | 16.00 | 0.86 | 0.90 | 0.94 | -0.07 | -7.53% | 3 | 1,934 | 40.82% |
| AAL241115C00017000 | 2024-04-26 2:10PM EDT | 17.00 | 0.64 | 0.13 | 0.66 | +0.05 | +8.47% | 34 | 624 | 39.65% |
| AAL241115C00018000 | 2024-04-26 3:00PM EDT | 18.00 | 0.47 | 0.25 | 0.48 | -0.01 | -2.08% | 2 | 2,274 | 39.50% |
| AAL241115C00019000 | 2024-04-25 12:40PM EDT | 19.00 | 0.30 | 0.31 | 0.34 | 0.00 | - | 35 | 65 | 39.16% |
| AAL241115C00020000 | 2024-04-26 3:25PM EDT | 20.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 601 | 5,246 | 38.97% |
| AAL241115C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 62 | 149 | 38.87% |
| AAL241115C00022000 | 2024-04-26 11:17AM EDT | 22.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1 | 92 | 38.87% |
| AAL241115C00025000 | 2024-04-26 12:07PM EDT | 25.00 | 0.05 | 0.03 | 0.27 | -0.03 | -37.50% | 200 | 212 | 55.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00008000 | 2024-04-26 3:40PM EDT | 8.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 1 | 37 | 50.98% |
| AAL241115P00009000 | 2024-04-19 11:28AM EDT | 9.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 1,075 | 46.88% |
| AAL241115P00010000 | 2024-04-26 3:25PM EDT | 10.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 600 | 7,176 | 43.07% |
| AAL241115P00011000 | 2024-04-26 10:12AM EDT | 11.00 | 0.47 | 0.44 | 0.46 | +0.04 | +9.30% | 1 | 577 | 40.14% |
| AAL241115P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.69 | 0.67 | 0.71 | -0.06 | -8.00% | 2,887 | 5,892 | 38.18% |
| AAL241115P00013000 | 2024-04-26 3:40PM EDT | 13.00 | 1.04 | 0.82 | 1.05 | +0.08 | +8.33% | 81 | 8,972 | 36.33% |
| AAL241115P00014000 | 2024-04-26 2:05PM EDT | 14.00 | 1.51 | 1.45 | 1.49 | +0.10 | +7.09% | 1 | 2,425 | 34.57% |
| AAL241115P00015000 | 2024-04-26 10:56AM EDT | 15.00 | 2.11 | 1.50 | 2.04 | +0.15 | +7.65% | 5 | 659 | 32.91% |
| AAL241115P00016000 | 2024-04-25 9:57AM EDT | 16.00 | 2.78 | 2.64 | 2.69 | 0.00 | - | 13 | 323 | 31.15% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 17.00 | 4.00 | 3.35 | 3.45 | 0.00 | - | 288 | 289 | 29.69% |
| AAL241115P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 1 | 13 | 28.61% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.10 | 5.85 | 0.00 | - | 11 | 5 | 51.86% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 4.70 | 6.55 | 0.00 | - | 1 | 1 | 46.53% |
© 2024 Yahoo. All rights reserved.