American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00010000 | 2024-04-24 10:12AM EDT | 2024-04-26 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240503C00010000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240517C00010000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621C00010000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240719C00010000 | 2024-04-24 1:16PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816C00010000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240920C00010000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL241115C00010000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117C00010000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250620C00010000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250718C00010000 | 2024-04-24 9:34AM EDT | 2025-07-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260116C00010000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL260618C00010000 | 2024-04-23 10:22AM EDT | 2026-06-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00010000 | 2024-04-17 3:36PM EDT | 2026-12-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00010000 | 2024-03-25 12:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 112 | 0 | 321.88% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240517P00010000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL240524P00010000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAL240531P00010000 | 2024-04-24 10:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AAL240621P00010000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| AAL240719P00010000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAL240816P00010000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAL240920P00010000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AAL241115P00010000 | 2024-04-24 10:08AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL250117P00010000 | 2024-04-22 3:40PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4,984 | 0 | 12.50% |
| AAL250620P00010000 | 2024-04-24 10:10AM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| AAL250718P00010000 | 2024-04-24 10:10AM EDT | 2025-07-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL251219P00010000 | 2024-04-22 10:07AM EDT | 2025-12-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL260618P00010000 | 2024-04-24 11:43AM EDT | 2026-06-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL261218P00010000 | 2024-04-24 3:34PM EDT | 2026-12-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.