American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2023-06-27 11:34AM EDT | 1.00 | 16.25 | 15.40 | 15.80 | 0.00 | - | 10 | 55 | 0.00% |
| AAL250620C00002000 | 2024-01-25 1:54PM EDT | 2.00 | 13.46 | 11.10 | 15.40 | 0.00 | - | 20 | 140 | 359.77% |
| AAL250620C00003000 | 2024-04-17 1:30PM EDT | 3.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 4.00 | 11.33 | 9.35 | 12.00 | 0.00 | - | 1 | 1 | 144.14% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 5.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 8.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AAL250620C00010000 | 2024-04-30 2:44PM EDT | 10.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 198 | 819 | 0.00% |
| AAL250620C00012000 | 2024-04-30 2:42PM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 0.00% |
| AAL250620C00015000 | 2024-04-30 2:08PM EDT | 15.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 13 | 18,437 | 3.13% |
| AAL250620C00017000 | 2024-04-30 2:54PM EDT | 17.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 106 | 12,869 | 6.25% |
| AAL250620C00020000 | 2024-04-30 1:58PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,318 | 6.25% |
| AAL250620C00022000 | 2024-04-17 1:21PM EDT | 22.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 5,569 | 12.50% |
| AAL250620C00025000 | 2024-04-29 3:52PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 6,575 | 12.50% |
| AAL250620C00030000 | 2024-04-30 11:25AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 3,041 | 12.50% |
| AAL250620C00035000 | 2024-04-30 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 11,959 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-04-04 12:29PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 741 | 50.00% |
| AAL250620P00002000 | 2024-04-30 12:08PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 3,545 | 50.00% |
| AAL250620P00003000 | 2024-04-29 2:14PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,503 | 25.00% |
| AAL250620P00004000 | 2024-04-29 2:12PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 671 | 25.00% |
| AAL250620P00005000 | 2024-04-29 2:13PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 81,349 | 25.00% |
| AAL250620P00008000 | 2024-04-30 3:02PM EDT | 8.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 11,321 | 12.50% |
| AAL250620P00010000 | 2024-04-29 3:03PM EDT | 10.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 52,451 | 6.25% |
| AAL250620P00012000 | 2024-04-29 3:06PM EDT | 12.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13,573 | 3.13% |
| AAL250620P00015000 | 2024-04-30 3:23PM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 132 | 21,239 | 0.00% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2,400 | 0.00% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 20.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,279 | 0.00% |
| AAL250620P00022000 | 2024-04-19 12:20PM EDT | 22.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.