American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 3.00 | 8.55 | 8.20 | 9.35 | 0.00 | - | 1 | 1 | 162.30% |
| AAL250321C00005000 | 2024-06-20 11:31AM EDT | 5.00 | 6.40 | 6.10 | 8.15 | 0.00 | - | 27 | 22 | 126.17% |
| AAL250321C00008000 | 2024-06-21 2:56PM EDT | 8.00 | 3.85 | 3.70 | 3.80 | 0.00 | - | 1 | 99 | 54.69% |
| AAL250321C00010000 | 2024-06-25 9:38AM EDT | 10.00 | 2.35 | 2.29 | 2.33 | -0.05 | -2.08% | 1 | 980 | 47.51% |
| AAL250321C00013000 | 2024-06-25 1:14PM EDT | 13.00 | 0.94 | 0.89 | 0.94 | 0.00 | - | 3 | 7,677 | 41.80% |
| AAL250321C00015000 | 2024-06-25 3:50PM EDT | 15.00 | 0.47 | 0.43 | 0.49 | -0.01 | -2.08% | 15 | 4,997 | 40.72% |
| AAL250321C00017000 | 2024-06-25 2:21PM EDT | 17.00 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 5 | 888 | 41.11% |
| AAL250321C00020000 | 2024-06-21 12:26PM EDT | 20.00 | 0.12 | 0.06 | 0.11 | -0.01 | -7.69% | 10 | 742 | 41.50% |
| AAL250321C00022000 | 2024-06-21 2:53PM EDT | 22.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,074 | 45.61% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 25.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 100 | 133 | 57.13% |
| AAL250321C00027000 | 2024-06-03 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 50 | 269 | 60.64% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-06-17 10:04AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 58 | 52.34% |
| AAL250321P00008000 | 2024-06-17 3:54PM EDT | 8.00 | 0.25 | 0.14 | 0.29 | 0.00 | - | 383 | 11,586 | 40.14% |
| AAL250321P00010000 | 2024-06-21 2:39PM EDT | 10.00 | 0.78 | 0.74 | 0.79 | 0.00 | - | 11 | 32,877 | 35.45% |
| AAL250321P00013000 | 2024-06-21 3:47PM EDT | 13.00 | 2.34 | 2.30 | 2.39 | 0.00 | - | 1 | 2,580 | 30.08% |
| AAL250321P00015000 | 2024-06-21 3:56PM EDT | 15.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 5 | 645 | 26.56% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 17.00 | 5.45 | 4.80 | 5.90 | 0.00 | - | 1 | 6 | 25.59% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 63.87% |
© 2024 Yahoo. All rights reserved.