UK markets open in 7 hours 48 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,148.08 +1,534.39 (+3.09%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00012000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 2.04 | 1.96 | 2.09 | +0.19 | +10.27% | 12 | 249 | 96.88% |
| AAL240426C00012000 | 2024-04-18 12:17PM EDT | 2024-04-26 | 2.30 | 1.94 | 2.32 | +0.32 | +16.16% | 7 | 204 | 86.33% |
| AAL240503C00012000 | 2024-04-18 12:21PM EDT | 2024-05-03 | 2.38 | 1.66 | 2.32 | +0.36 | +17.82% | 15 | 40 | 92.58% |
| AAL240510C00012000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 2.19 | 1.58 | 2.23 | +0.27 | +14.06% | 4 | 14 | 67.19% |
| AAL240517C00012000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 2.35 | 1.99 | 2.64 | +0.23 | +10.85% | 263 | 4,214 | 67.19% |
| AAL240524C00012000 | 2024-04-16 12:49PM EDT | 2024-05-24 | 1.47 | 1.83 | 2.80 | 0.00 | - | 5 | 11 | 60.45% |
| AAL240621C00012000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 2.39 | 1.83 | 2.64 | +0.11 | +4.82% | 4 | 7,235 | 64.45% |
| AAL240816C00012000 | 2024-04-18 11:18AM EDT | 2024-08-16 | 2.86 | 2.30 | 2.93 | +0.91 | +46.67% | 1 | 381 | 58.50% |
| AAL240920C00012000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 2.87 | 2.76 | 2.88 | +0.18 | +6.69% | 7 | 1,057 | 49.81% |
| AAL241115C00012000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 349 | 50.39% |
| AAL250117C00012000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.40 | +0.22 | +6.92% | 669 | 5,618 | 50.34% |
| AAL250620C00012000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 4.05 | 3.80 | 3.95 | +0.61 | +17.73% | 13 | 1,477 | 50.95% |
| AAL250718C00012000 | 2024-04-18 9:56AM EDT | 2025-07-18 | 4.05 | 3.35 | 4.05 | -0.05 | -1.22% | 18 | 2,293 | 51.22% |
| AAL260116C00012000 | 2024-04-18 10:01AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.50 | +0.25 | +5.75% | 4 | 2,738 | 50.44% |
| AAL260618C00012000 | 2024-04-18 2:33PM EDT | 2026-06-18 | 4.86 | 4.35 | 5.20 | +0.36 | +8.00% | 6 | 548 | 55.37% |
| AAL261218C00012000 | 2024-04-17 11:13AM EDT | 2026-12-18 | 4.70 | 5.10 | 5.30 | 0.00 | - | 19 | 477 | 51.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00012000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,181 | 96.88% |
| AAL240426P00012000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 120 | 1,411 | 64.06% |
| AAL240503P00012000 | 2024-04-18 1:47PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 13 | 897 | 57.03% |
| AAL240510P00012000 | 2024-04-17 3:48PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | 0.00 | - | 13 | 1,045 | 52.54% |
| AAL240517P00012000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | 0.00 | - | 130 | 22,165 | 51.17% |
| AAL240524P00012000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 25 | 466 | 49.02% |
| AAL240531P00012000 | 2024-04-18 12:25PM EDT | 2024-05-31 | 0.15 | 0.17 | 0.22 | -0.03 | -16.67% | 7 | 272 | 49.41% |
| AAL240621P00012000 | 2024-04-18 12:28PM EDT | 2024-06-21 | 0.22 | 0.23 | 0.27 | -0.04 | -15.38% | 7 | 30,710 | 43.95% |
| AAL240816P00012000 | 2024-04-18 3:09PM EDT | 2024-08-16 | 0.46 | 0.47 | 0.49 | -0.03 | -6.12% | 67 | 18,435 | 41.99% |
| AAL240920P00012000 | 2024-04-18 2:28PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.59 | -0.04 | -6.67% | 2,031 | 36,540 | 40.58% |
| AAL241115P00012000 | 2024-04-16 3:52PM EDT | 2024-11-15 | 0.69 | 0.73 | 0.75 | -0.30 | -30.30% | 112 | 1,988 | 39.55% |
| AAL250117P00012000 | 2024-04-18 11:53AM EDT | 2025-01-17 | 0.85 | 0.88 | 0.92 | -0.08 | -8.60% | 134 | 77,060 | 39.06% |
| AAL250620P00012000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 1.19 | 1.19 | 1.24 | -0.04 | -3.25% | 185 | 13,392 | 37.60% |
| AAL250718P00012000 | 2024-04-18 12:21PM EDT | 2025-07-18 | 1.21 | 1.24 | 1.57 | -0.20 | -14.18% | 300 | 10,876 | 42.68% |
| AAL260116P00012000 | 2024-04-17 10:06AM EDT | 2026-01-16 | 1.67 | 1.53 | 1.60 | 0.00 | - | 1 | 11,264 | 36.57% |
| AAL260618P00012000 | 2024-04-18 1:21PM EDT | 2026-06-18 | 1.81 | 1.77 | 1.85 | -0.27 | -12.98% | 3 | 5,920 | 36.38% |
| AAL261218P00012000 | 2024-04-12 3:18PM EDT | 2026-12-18 | 2.26 | 1.65 | 2.07 | 0.00 | - | 110 | 84 | 35.62% |
© 2024 Yahoo. All rights reserved.