UK markets open in 6 hours 24 minutes
NIKKEI 225
38,709.48 -237.45 (-0.61%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.90 0.00 (0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,173.02 -930.11 (-1.66%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00022000 | 2024-05-13 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,869 | 59.38% |
| AAL240719C00022000 | 2024-05-20 1:10PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.30 | 0.00 | - | 30 | 32 | 74.22% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 250 | 492 | 52.34% |
| AAL240920C00022000 | 2024-05-21 11:02AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.40 | -0.02 | -25.00% | 201 | 295 | 55.86% |
| AAL241115C00022000 | 2024-05-21 2:00PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 16 | 121 | 40.72% |
| AAL250117C00022000 | 2024-05-21 3:02PM EDT | 2025-01-17 | 0.21 | 0.16 | 0.19 | -0.04 | -16.00% | 3 | 8,115 | 38.77% |
| AAL250620C00022000 | 2024-05-21 11:00AM EDT | 2025-06-20 | 0.44 | 0.41 | 0.45 | -0.15 | -25.42% | 4 | 5,915 | 38.38% |
| AAL250718C00022000 | 2024-05-17 11:01AM EDT | 2025-07-18 | 0.70 | 0.28 | 1.26 | 0.00 | - | 33 | 1,002 | 54.10% |
| AAL251219C00022000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 1.10 | 0.66 | 0.80 | 0.00 | - | 2 | 4,136 | 38.57% |
| AAL260116C00022000 | 2024-05-21 1:31PM EDT | 2026-01-16 | 0.90 | 0.78 | 0.91 | -0.02 | -2.17% | 1,512 | 2,977 | 39.58% |
| AAL260618C00022000 | 2024-05-20 1:49PM EDT | 2026-06-18 | 1.30 | 1.10 | 1.43 | 0.00 | - | 1 | 335 | 42.75% |
| AAL261218C00022000 | 2024-05-21 2:08PM EDT | 2026-12-18 | 1.61 | 1.40 | 2.19 | -0.36 | -18.27% | 30 | 857 | 47.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 8.00 | 7.90 | 8.90 | 0.00 | - | 11 | 3 | 135.16% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 99.71% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 61.96% |
| AAL250620P00022000 | 2024-05-16 9:45AM EDT | 2025-06-20 | 7.20 | 6.90 | 9.75 | 0.00 | - | 300 | 101 | 65.70% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 57.28% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 56.59% |
| AAL260116P00022000 | 2024-05-01 1:40PM EDT | 2026-01-16 | 8.48 | 7.55 | 9.05 | 0.00 | - | 5 | 472 | 42.43% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 63.21% |
© 2024 Yahoo. All rights reserved.