UK markets open in 4 hours 31 minutes
NIKKEI 225
38,086.67 -318.99 (-0.83%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,787.15 -3,187.05 (-6.25%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-03-11 9:52AM EDT | 2.00 | 12.66 | 10.00 | 14.50 | 0.00 | - | 10 | 41 | 157.03% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 3.00 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 181.25% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 4.00 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 136.82% |
| AAL260116C00005000 | 2024-03-21 10:50AM EDT | 5.00 | 10.20 | 7.20 | 11.70 | 0.00 | - | 1 | 20 | 88.67% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 8.00 | 7.35 | 6.45 | 7.70 | 0.00 | - | 1 | 94 | 69.34% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 10.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 1 | 294 | 54.39% |
| AAL260116C00012000 | 2024-04-30 1:55PM EDT | 12.00 | 4.05 | 4.00 | 4.05 | -0.20 | -4.71% | 18 | 2,753 | 49.51% |
| AAL260116C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 2.78 | 2.55 | 2.60 | 0.00 | - | 5 | 3,432 | 44.87% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 17.00 | 2.00 | 1.83 | 1.89 | -0.17 | -7.83% | 200 | 1,724 | 42.75% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 20.00 | 1.20 | 1.11 | 1.15 | 0.00 | - | 11 | 1,469 | 40.63% |
| AAL260116C00022000 | 2024-04-30 3:55PM EDT | 22.00 | 0.82 | 0.79 | 0.83 | -0.12 | -12.77% | 41 | 2,989 | 39.84% |
| AAL260116C00025000 | 2024-04-24 10:21AM EDT | 25.00 | 0.65 | 0.49 | 0.53 | 0.00 | - | 20 | 604 | 39.45% |
| AAL260116C00027000 | 2024-04-26 3:46PM EDT | 27.00 | 0.42 | 0.36 | 0.40 | 0.00 | - | 10 | 1,535 | 39.36% |
| AAL260116C00030000 | 2024-04-30 3:48PM EDT | 30.00 | 0.24 | 0.23 | 0.27 | -0.03 | -11.11% | 15 | 789 | 39.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-04-26 12:00PM EDT | 2.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 35 | 155 | 82.81% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 3.00 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 111.33% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 4.00 | 0.17 | 0.07 | 0.26 | 0.00 | - | 2 | 601 | 61.91% |
| AAL260116P00005000 | 2024-04-30 3:29PM EDT | 5.00 | 0.23 | 0.15 | 0.31 | -0.02 | -8.00% | 10 | 16,170 | 55.86% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 8.00 | 0.58 | 0.55 | 0.60 | 0.00 | - | 200 | 32,783 | 44.68% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 10.00 | 0.97 | 0.97 | 1.02 | 0.00 | - | 2 | 4,380 | 39.38% |
| AAL260116P00012000 | 2024-04-30 1:00PM EDT | 12.00 | 1.60 | 1.58 | 1.62 | +0.04 | +2.56% | 1 | 11,270 | 34.82% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 15.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 5 | 8,627 | 30.84% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 17.00 | 4.10 | 4.25 | 4.35 | 0.00 | - | 101 | 3,990 | 27.59% |
| AAL260116P00020000 | 2024-04-08 9:47AM EDT | 20.00 | 6.40 | 6.55 | 6.70 | 0.00 | - | 7 | 944 | 22.75% |
| AAL260116P00022000 | 2024-03-27 9:44AM EDT | 22.00 | 7.20 | 7.70 | 8.05 | 0.00 | - | 47 | 467 | 0.00% |
| AAL260116P00025000 | 2023-09-27 3:37PM EDT | 25.00 | 12.36 | 13.65 | 14.30 | 0.00 | - | 1 | 0 | 71.53% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 58.81% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.