American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00007500 | 2024-04-26 3:35PM EDT | 7.50 | 6.35 | 6.25 | 7.20 | 0.00 | - | 2 | 3 | 432.81% |
| AAL240510C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 3.20 | 3.30 | 3.40 | 0.00 | - | - | 306 | 50.00% |
| AAL240510C00011000 | 2024-05-03 11:02AM EDT | 11.00 | 2.79 | 2.82 | 2.90 | +0.06 | +2.20% | 23 | 14 | 87.50% |
| AAL240510C00011500 | 2024-05-03 12:52PM EDT | 11.50 | 2.31 | 2.33 | 2.41 | -0.01 | -0.43% | 17 | 7 | 81.25% |
| AAL240510C00012000 | 2024-05-03 2:13PM EDT | 12.00 | 1.85 | 1.38 | 2.07 | +0.01 | +0.54% | 17 | 15 | 127.34% |
| AAL240510C00012500 | 2024-05-03 3:49PM EDT | 12.50 | 1.35 | 1.34 | 1.41 | -0.05 | -3.57% | 36 | 50 | 53.13% |
| AAL240510C00013000 | 2024-05-03 2:14PM EDT | 13.00 | 0.90 | 0.84 | 0.97 | -0.02 | -2.17% | 150 | 1,786 | 60.16% |
| AAL240510C00013500 | 2024-05-03 3:55PM EDT | 13.50 | 0.48 | 0.46 | 0.50 | -0.02 | -4.00% | 1,248 | 1,370 | 41.80% |
| AAL240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 5,168 | 2,926 | 36.33% |
| AAL240510C00014500 | 2024-05-03 3:45PM EDT | 14.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1,102 | 3,665 | 37.11% |
| AAL240510C00015000 | 2024-05-03 3:53PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 297 | 927 | 40.63% |
| AAL240510C00015500 | 2024-05-03 1:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 449 | 46.88% |
| AAL240510C00016000 | 2024-05-03 12:39PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 396 | 50.00% |
| AAL240510C00016500 | 2024-04-29 10:21AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 216 | 71.88% |
| AAL240510C00017000 | 2024-05-02 9:57AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 305 | 68.75% |
| AAL240510C00017500 | 2024-04-24 9:40AM EDT | 17.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 52 | 84.38% |
| AAL240510C00018000 | 2024-04-22 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 123.44% |
| AAL240510C00018500 | 2024-04-22 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 234 | 235 | 103.13% |
| AAL240510C00019500 | 2024-04-01 9:37AM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 299.22% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 20.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 373.05% |
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 2024-04-15 11:34AM EDT | 9.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 200 | 80 | 228.13% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 389 | 131.25% |
| AAL240510P00010500 | 2024-04-30 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 415 | 419 | 123.44% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,367 | 3,429 | 93.75% |
| AAL240510P00011500 | 2024-05-03 2:25PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 940 | 65.63% |
| AAL240510P00012000 | 2024-05-03 12:52PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,113 | 53.13% |
| AAL240510P00012500 | 2024-05-03 3:55PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 194 | 671 | 50.00% |
| AAL240510P00013000 | 2024-05-03 3:10PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 271 | 3,293 | 41.41% |
| AAL240510P00013500 | 2024-05-03 3:55PM EDT | 13.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 819 | 2,009 | 35.16% |
| AAL240510P00014000 | 2024-05-03 3:53PM EDT | 14.00 | 0.31 | 0.31 | 0.33 | -0.04 | -11.43% | 1,101 | 1,169 | 34.77% |
| AAL240510P00014500 | 2024-05-03 3:43PM EDT | 14.50 | 0.71 | 0.67 | 0.96 | +0.02 | +2.90% | 131 | 276 | 56.64% |
| AAL240510P00015000 | 2024-05-03 3:23PM EDT | 15.00 | 1.18 | 1.12 | 1.77 | +0.01 | +0.85% | 25 | 152 | 99.22% |
| AAL240510P00015500 | 2024-05-03 10:41AM EDT | 15.50 | 1.57 | 1.61 | 2.62 | -0.17 | -9.77% | 63 | 11 | 146.88% |
| AAL240510P00016000 | 2024-05-01 2:40PM EDT | 16.00 | 2.36 | 2.08 | 2.63 | 0.00 | - | 2 | 2 | 117.97% |
| AAL240510P00016500 | 2024-05-03 9:57AM EDT | 16.50 | 2.46 | 2.59 | 2.71 | -0.52 | -17.45% | 14 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.