UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,887.03 +328.92 (+0.83%) Bitcoin GBP
52,135.16 +3,530.96 (+7.26%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:12.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00012000 | 2024-05-15 2:35PM EDT | 2024-05-17 | 2.94 | 2.63 | 2.99 | -0.30 | -9.26% | 86 | 4,196 | 137.50% |
| AAL240524C00012000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 2.41 | 2.96 | 3.05 | 0.00 | - | 10 | 55 | 82.03% |
| AAL240531C00012000 | 2024-05-06 1:13PM EDT | 2024-05-31 | 2.59 | 2.96 | 3.05 | 0.00 | - | 28 | 36 | 63.28% |
| AAL240607C00012000 | 2024-05-14 3:12PM EDT | 2024-06-07 | 3.23 | 1.54 | 3.85 | 0.00 | - | 3 | 5 | 148.83% |
| AAL240614C00012000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 3.09 | 3.00 | 3.10 | +0.04 | +1.31% | 2 | 3 | 55.47% |
| AAL240621C00012000 | 2024-05-15 10:13AM EDT | 2024-06-21 | 3.25 | 3.05 | 3.10 | 0.00 | - | 5 | 7,268 | 53.52% |
| AAL240719C00012000 | 2024-05-14 3:12PM EDT | 2024-07-19 | 3.38 | 3.15 | 3.25 | 0.00 | - | 5 | 149 | 51.17% |
| AAL240816C00012000 | 2024-05-14 2:19PM EDT | 2024-08-16 | 3.54 | 3.30 | 3.40 | 0.00 | - | 3 | 447 | 51.37% |
| AAL240920C00012000 | 2024-05-14 11:38AM EDT | 2024-09-20 | 3.75 | 3.45 | 3.55 | 0.00 | - | 11 | 1,003 | 50.39% |
| AAL241115C00012000 | 2024-05-15 12:36PM EDT | 2024-11-15 | 3.77 | 3.70 | 3.85 | -0.25 | -6.10% | 29 | 379 | 51.22% |
| AAL250117C00012000 | 2024-05-14 11:25AM EDT | 2025-01-17 | 4.25 | 3.95 | 4.10 | 0.00 | - | 42 | 6,692 | 51.03% |
| AAL250620C00012000 | 2024-05-13 11:35AM EDT | 2025-06-20 | 4.45 | 3.50 | 4.60 | 0.00 | - | 9 | 1,522 | 51.81% |
| AAL250718C00012000 | 2024-05-15 11:24AM EDT | 2025-07-18 | 4.70 | 4.50 | 4.65 | -0.22 | -4.47% | 1 | 2,559 | 51.07% |
| AAL260116C00012000 | 2024-05-14 2:10PM EDT | 2026-01-16 | 5.26 | 5.00 | 6.05 | 0.00 | - | 4 | 2,685 | 56.93% |
| AAL260618C00012000 | 2024-05-14 10:07AM EDT | 2026-06-18 | 5.77 | 5.35 | 5.55 | 0.00 | - | 1 | 539 | 51.27% |
| AAL261218C00012000 | 2024-05-15 2:57PM EDT | 2026-12-18 | 5.80 | 5.70 | 5.85 | -0.25 | -4.13% | 29 | 1,074 | 49.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00012000 | 2024-05-13 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 23,641 | 106.25% |
| AAL240524P00012000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 378 | 3,639 | 68.75% |
| AAL240531P00012000 | 2024-05-14 10:05AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.03 | 0.00 | - | 3 | 731 | 55.47% |
| AAL240607P00012000 | 2024-05-15 3:26PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 230 | 50.00% |
| AAL240614P00012000 | 2024-05-15 1:24PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 100 | 102 | 48.83% |
| AAL240621P00012000 | 2024-05-15 3:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 33,350 | 44.14% |
| AAL240628P00012000 | 2024-05-14 1:11PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 10 | 5 | 43.75% |
| AAL240719P00012000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 6 | 5,358 | 42.58% |
| AAL240816P00012000 | 2024-05-15 2:24PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 64 | 19,429 | 43.16% |
| AAL240920P00012000 | 2024-05-14 9:31AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | 0.00 | - | 1 | 139,771 | 41.80% |
| AAL241115P00012000 | 2024-05-15 2:05PM EDT | 2024-11-15 | 0.52 | 0.49 | 0.55 | 0.00 | - | 2 | 16,701 | 42.58% |
| AAL250117P00012000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 0.66 | 0.64 | 0.68 | 0.00 | - | 131 | 80,779 | 40.63% |
| AAL250620P00012000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 0.92 | 0.91 | 0.96 | -0.03 | -3.16% | 2 | 13,789 | 37.99% |
| AAL250718P00012000 | 2024-05-15 2:29PM EDT | 2025-07-18 | 1.01 | 0.98 | 1.00 | 0.00 | - | 71 | 11,046 | 37.55% |
| AAL260116P00012000 | 2024-05-15 3:23PM EDT | 2026-01-16 | 1.30 | 1.05 | 1.32 | 0.00 | - | 5,577 | 14,023 | 36.84% |
| AAL260618P00012000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 1.57 | 0.61 | 1.61 | 0.00 | - | 1 | 5,918 | 37.21% |
| AAL261218P00012000 | 2024-05-08 1:42PM EDT | 2026-12-18 | 1.19 | 1.73 | 1.90 | 0.00 | - | 10 | 239 | 37.21% |
© 2024 Yahoo. All rights reserved.