American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-04-11 9:30AM EDT | 2.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 121.58% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 4.00 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 167.58% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 5.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 8.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 10.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL260618C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| AAL260618C00017000 | 2024-04-29 1:23PM EDT | 17.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL260618C00022000 | 2024-04-30 12:31PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL260618C00025000 | 2024-04-30 3:39PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAL260618C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL260618C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-04-26 12:43PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAL260618P00003000 | 2024-04-26 2:38PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 4.00 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 76.47% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AAL260618P00008000 | 2024-04-29 1:45PM EDT | 8.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL260618P00010000 | 2024-04-30 2:01PM EDT | 10.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAL260618P00015000 | 2024-04-26 1:40PM EDT | 15.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 17.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 26.56% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 58.89% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.