UK markets open in 7 hours 31 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.00 -0.90 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,478.91 -2,743.37 (-5.36%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 191.21% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 3.00 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 101.37% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 4.00 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 91.02% |
| AAL251219C00005000 | 2024-04-26 12:39PM EDT | 5.00 | 9.18 | 8.30 | 10.10 | 0.00 | - | 2 | 57 | 80.18% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 8.00 | 7.25 | 6.50 | 6.70 | 0.00 | - | 1 | 666 | 58.94% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 10.00 | 5.84 | 5.00 | 6.40 | 0.00 | - | 2 | 852 | 63.43% |
| AAL251219C00013000 | 2024-04-30 2:50PM EDT | 13.00 | 3.40 | 3.30 | 3.65 | -0.17 | -4.76% | 7 | 924 | 50.90% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 15.00 | 2.50 | 1.33 | 2.98 | -0.13 | -4.94% | 10 | 1,993 | 51.42% |
| AAL251219C00017000 | 2024-04-30 2:51PM EDT | 17.00 | 1.79 | 1.76 | 1.81 | -0.11 | -5.79% | 24 | 5,149 | 42.53% |
| AAL251219C00020000 | 2024-04-29 9:44AM EDT | 20.00 | 1.16 | 1.04 | 1.09 | 0.00 | - | 5 | 3,322 | 40.58% |
| AAL251219C00022000 | 2024-04-22 9:47AM EDT | 22.00 | 1.05 | 0.74 | 0.78 | 0.00 | - | 1 | 4,137 | 39.80% |
| AAL251219C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.59 | 0.45 | 0.49 | 0.00 | - | 80 | 2,010 | 39.40% |
| AAL251219C00027000 | 2024-04-26 10:56AM EDT | 27.00 | 0.34 | 0.33 | 0.37 | 0.00 | - | 1 | 805 | 39.45% |
| AAL251219C00030000 | 2024-04-29 10:39AM EDT | 30.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 3,601 | 39.70% |
| AAL251219C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 6,382 | 40.33% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-02-22 2:36PM EDT | 1.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,885 | 101.56% |
| AAL251219P00002000 | 2024-04-16 12:33PM EDT | 2.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 1,352 | 0.00% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 3.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 56 | 23,645 | 75.98% |
| AAL251219P00004000 | 2024-04-24 11:53AM EDT | 4.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 2,156 | 57.42% |
| AAL251219P00005000 | 2024-04-29 9:51AM EDT | 5.00 | 0.39 | 0.14 | 0.24 | 0.00 | - | 1 | 166,260 | 54.49% |
| AAL251219P00008000 | 2024-04-30 1:33PM EDT | 8.00 | 0.55 | 0.48 | 0.55 | +0.02 | +3.77% | 104 | 24,490 | 44.19% |
| AAL251219P00010000 | 2024-04-30 12:16PM EDT | 10.00 | 0.91 | 0.89 | 0.97 | -0.02 | -2.15% | 2 | 39,479 | 39.21% |
| AAL251219P00013000 | 2024-04-29 10:50AM EDT | 13.00 | 1.88 | 1.92 | 2.01 | 0.00 | - | 10 | 12,353 | 33.57% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 15.00 | 2.79 | 2.73 | 3.05 | 0.00 | - | 1 | 2,789 | 30.81% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 17.00 | 4.05 | 4.20 | 4.30 | 0.00 | - | 600 | 7,040 | 27.39% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 20.00 | 6.10 | 6.55 | 6.70 | 0.00 | - | 5 | 1,762 | 23.24% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 22.00 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 50.54% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 65.26% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 52.73% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.