UK markets open in 7 hours 9 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,924.97 -1,066.73 (-2.13%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00011000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 3.51 | 2.46 | 3.50 | -0.04 | -1.13% | 3 | 34 | 207.81% |
| AAL240517C00011000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 3.75 | 3.35 | 3.70 | 0.00 | - | 6 | 237 | 121.88% |
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 3.18 | 3.30 | 5.45 | 0.00 | - | - | 2 | 210.16% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 2024-05-31 | 2.12 | 2.82 | 4.50 | 0.00 | - | - | 1 | 99.80% |
| AAL240621C00011000 | 2024-05-08 11:41AM EDT | 2024-06-21 | 3.55 | 3.45 | 3.95 | -0.01 | -0.28% | 30 | 335 | 76.95% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 3.10 | 2.83 | 3.70 | 0.00 | - | 1 | 5 | 60.35% |
| AAL240816C00011000 | 2024-05-07 12:33PM EDT | 2024-08-16 | 3.55 | 2.97 | 3.80 | 0.00 | - | 1 | 213 | 57.32% |
| AAL240920C00011000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 3.45 | 3.80 | 5.95 | 0.00 | - | 1 | 158 | 93.70% |
| AAL241115C00011000 | 2024-05-08 1:45PM EDT | 2024-11-15 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19% | 1 | 58 | 53.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,367 | 3,429 | 140.63% |
| AAL240517P00011000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 27,652 | 68.75% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 206 | 531 | 96.88% |
| AAL240531P00011000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 177 | 57.81% |
| AAL240607P00011000 | 2024-05-08 12:33PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 313 | 52.34% |
| AAL240614P00011000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 214 | 100 | 47.66% |
| AAL240621P00011000 | 2024-05-08 1:34PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 94 | 40,665 | 46.09% |
| AAL240719P00011000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 5 | 82 | 44.53% |
| AAL240816P00011000 | 2024-05-07 1:56PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.17 | 0.00 | - | 121 | 26,393 | 43.75% |
| AAL240920P00011000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.27 | 0.00 | - | 20 | 27,001 | 43.65% |
| AAL241115P00011000 | 2024-05-08 10:52AM EDT | 2024-11-15 | 0.39 | 0.37 | 0.44 | -0.06 | -13.33% | 26 | 1,269 | 44.04% |
© 2024 Yahoo. All rights reserved.