American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00018000 | 2024-05-10 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 6,507 | 75.00% |
| AAL240524C00018000 | 2024-05-10 11:07AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.36 | -0.03 | -75.00% | 2 | 308 | 97.66% |
| AAL240531C00018000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 144 | 58.59% |
| AAL240607C00018000 | 2024-05-09 1:12PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.08 | 0.00 | - | 30 | 65 | 55.47% |
| AAL240614C00018000 | 2024-05-09 12:01PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 99 | 44.53% |
| AAL240621C00018000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 25,022 | 40.63% |
| AAL240719C00018000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 7 | 802 | 39.55% |
| AAL240816C00018000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 31 | 6,207 | 40.63% |
| AAL240920C00018000 | 2024-05-10 2:18PM EDT | 2024-09-20 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 6 | 8,824 | 39.94% |
| AAL241115C00018000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 0.63 | 0.60 | 0.64 | 0.00 | - | 1 | 2,546 | 41.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 3.33 | 2.91 | 4.20 | 0.00 | - | 3 | 3 | 211.13% |
| AAL240621P00018000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.55 | 2.91 | 4.65 | 0.00 | - | 3 | 11,262 | 56.06% |
| AAL240719P00018000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 3.70 | 3.55 | 5.45 | 0.00 | - | 28 | 28 | 80.57% |
| AAL240816P00018000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 4.00 | 3.60 | 3.70 | 0.00 | - | 2 | 24 | 31.25% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 2024-09-20 | 4.25 | 3.65 | 3.75 | 0.00 | - | 1 | 245 | 29.88% |
| AAL241115P00018000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 4.40 | 3.80 | 3.90 | 0.00 | - | 1 | 13 | 31.10% |
© 2024 Yahoo. All rights reserved.