UK markets open in 2 hours 28 minutes
NIKKEI 225
38,352.93 -52.73 (-0.14%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,292.30 -10.60 (-0.46%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,216.45 -2,693.73 (-5.29%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-03-11 9:51AM EDT | 1.00 | 13.61 | 11.95 | 14.60 | 0.00 | - | 3 | 36 | 417.19% |
| AAL250117C00002000 | 2024-04-24 3:16PM EDT | 2.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 3.00 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 199.80% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 4.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 5.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 8.00 | 6.17 | 0.00 | 0.00 | -0.12 | -1.91% | 1 | 0 | 0.00% |
| AAL250117C00010000 | 2024-04-29 9:40AM EDT | 10.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117C00012000 | 2024-04-30 1:30PM EDT | 12.00 | 2.92 | 0.00 | 0.00 | -0.28 | -8.75% | 663 | 0 | 0.00% |
| AAL250117C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 1.37 | 0.00 | 0.00 | -0.22 | -13.84% | 128 | 0 | 3.13% |
| AAL250117C00017000 | 2024-04-30 3:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | -0.12 | -13.19% | 110 | 0 | 6.25% |
| AAL250117C00020000 | 2024-04-30 3:38PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | -0.03 | -8.82% | 482 | 0 | 12.50% |
| AAL250117C00022000 | 2024-04-29 2:47PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAL250117C00025000 | 2024-04-29 3:17PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAL250117C00027000 | 2024-04-30 2:54PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 60 | 0 | 25.00% |
| AAL250117C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 180 | 0 | 25.00% |
| AAL250117C00035000 | 2024-04-30 12:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-04-11 10:46AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAL250117P00002000 | 2024-04-18 10:50AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL250117P00003000 | 2024-04-10 11:41AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL250117P00004000 | 2024-04-24 11:11AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AAL250117P00005000 | 2024-04-26 9:38AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL250117P00008000 | 2024-04-26 9:38AM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL250117P00010000 | 2024-04-30 1:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | +0.03 | +7.89% | 40 | 0 | 12.50% |
| AAL250117P00012000 | 2024-04-30 12:12PM EDT | 12.00 | 0.88 | 0.00 | 0.00 | +0.03 | +3.53% | 2 | 0 | 3.13% |
| AAL250117P00015000 | 2024-04-30 3:49PM EDT | 15.00 | 2.33 | 0.00 | 0.00 | +0.20 | +9.39% | 1,423 | 0 | 0.00% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAL250117P00020000 | 2024-04-30 9:58AM EDT | 20.00 | 6.20 | 0.00 | 0.00 | -0.11 | -1.74% | 20 | 0 | 0.00% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 22.00 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 46.97% |
| AAL250117P00025000 | 2024-04-30 9:39AM EDT | 25.00 | 11.10 | 0.00 | 0.00 | -0.05 | -0.45% | 300 | 0 | 0.00% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 73.05% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.