American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 60 | 5 | 0.00% |
| AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 0.00% |
| AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 60 | 17 | 0.00% |
| AAL240419C00007000 | 2024-04-15 3:11PM EDT | 7.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 13 | 0.00% |
| AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 778.91% |
| AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| AAL240419C00009000 | 2024-04-02 11:48AM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 59 | 69 | 0.00% |
| AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 53 | 0.00% |
| AAL240419C00011000 | 2024-04-17 3:25PM EDT | 11.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 86 | 270 | 0.00% |
| AAL240419C00011500 | 2024-04-17 3:50PM EDT | 11.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 0.00% |
| AAL240419C00012000 | 2024-04-17 3:32PM EDT | 12.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 248 | 249 | 0.00% |
| AAL240419C00012500 | 2024-04-17 3:55PM EDT | 12.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 303 | 357 | 0.00% |
| AAL240419C00013000 | 2024-04-17 3:57PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,727 | 4,741 | 0.00% |
| AAL240419C00013500 | 2024-04-17 3:58PM EDT | 13.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,632 | 6,078 | 0.00% |
| AAL240419C00014000 | 2024-04-17 3:59PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12,123 | 14,685 | 3.13% |
| AAL240419C00014500 | 2024-04-17 3:59PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,741 | 6,177 | 25.00% |
| AAL240419C00015000 | 2024-04-17 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 10,033 | 25.00% |
| AAL240419C00015500 | 2024-04-17 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20,631 | 50.00% |
| AAL240419C00016000 | 2024-04-17 3:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 11,254 | 50.00% |
| AAL240419C00016500 | 2024-04-17 3:33PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 50.00% |
| AAL240419C00017000 | 2024-04-17 12:11PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,026 | 50.00% |
| AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| AAL240419C00018000 | 2024-04-17 12:42PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,965 | 50.00% |
| AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| AAL240419C00019000 | 2024-04-12 10:16AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 50.00% |
| AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 271 | 50.00% |
| AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 390.63% |
| AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 418.75% |
| AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 379.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 262.50% |
| AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 50.00% |
| AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 50.00% |
| AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 789 | 50.00% |
| AAL240419P00012000 | 2024-04-17 3:32PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 11,181 | 50.00% |
| AAL240419P00012500 | 2024-04-17 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,295 | 19,747 | 50.00% |
| AAL240419P00013000 | 2024-04-17 3:58PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,289 | 30,455 | 25.00% |
| AAL240419P00013500 | 2024-04-17 3:59PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,274 | 32,784 | 12.50% |
| AAL240419P00014000 | 2024-04-17 3:58PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,128 | 10,127 | 0.00% |
| AAL240419P00014500 | 2024-04-17 3:15PM EDT | 14.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 196 | 5,169 | 0.00% |
| AAL240419P00015000 | 2024-04-17 3:59PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 113 | 7,516 | 0.00% |
| AAL240419P00015500 | 2024-04-17 2:59PM EDT | 15.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| AAL240419P00016000 | 2024-04-17 11:30AM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 60 | 93 | 0.00% |
| AAL240419P00016500 | 2024-04-17 11:51AM EDT | 16.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 83 | 5 | 0.00% |
| AAL240419P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00023000 | 2024-04-16 10:35AM EDT | 23.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00026000 | 2024-04-17 3:27PM EDT | 26.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 0.00% |
| AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.