UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.07 (-0.08%) GOLD FUTURES
2,396.50 +8.10 (+0.34%) DOW
37,704.58 -48.73 (-0.13%) Bitcoin GBP
50,582.98 +934.09 (+1.88%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:14.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00014000 | 2024-04-18 2:17PM EDT | 2024-04-19 | 0.20 | 0.20 | 0.21 | +0.05 | +33.33% | 3,815 | 14,685 | 43.75% |
| AAL240426C00014000 | 2024-04-18 2:17PM EDT | 2024-04-26 | 0.60 | 0.60 | 0.61 | +0.14 | +30.43% | 1,937 | 4,048 | 65.63% |
| AAL240503C00014000 | 2024-04-18 2:17PM EDT | 2024-05-03 | 0.68 | 0.66 | 0.69 | +0.12 | +21.82% | 1,490 | 949 | 55.27% |
| AAL240510C00014000 | 2024-04-18 2:18PM EDT | 2024-05-10 | 0.78 | 0.75 | 0.78 | +0.15 | +23.81% | 212 | 338 | 52.54% |
| AAL240517C00014000 | 2024-04-18 2:02PM EDT | 2024-05-17 | 0.79 | 0.81 | 0.83 | +0.09 | +12.86% | 1,816 | 13,876 | 50.00% |
| AAL240524C00014000 | 2024-04-18 12:48PM EDT | 2024-05-24 | 0.98 | 0.87 | 0.90 | +0.23 | +30.67% | 16 | 330 | 49.02% |
| AAL240531C00014000 | 2024-04-18 12:56PM EDT | 2024-05-31 | 1.00 | 0.92 | 0.98 | +0.22 | +28.21% | 41 | 59 | 49.02% |
| AAL240621C00014000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 1.07 | 1.08 | 1.10 | +0.07 | +7.00% | 350 | 10,161 | 45.51% |
| AAL240816C00014000 | 2024-04-18 12:55PM EDT | 2024-08-16 | 1.52 | 1.48 | 1.50 | +0.15 | +10.95% | 10 | 1,853 | 45.80% |
| AAL240920C00014000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 1.66 | 1.66 | 1.71 | +0.10 | +6.41% | 180 | 5,628 | 46.14% |
| AAL241115C00014000 | 2024-04-18 1:46PM EDT | 2024-11-15 | 1.95 | 1.94 | 1.98 | +0.11 | +5.98% | 20 | 345 | 46.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00014000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 0.12 | 0.12 | 0.13 | -0.13 | -48.15% | 1,707 | 10,127 | 37.50% |
| AAL240426P00014000 | 2024-04-18 2:03PM EDT | 2024-04-26 | 0.52 | 0.49 | 0.51 | -0.02 | -3.70% | 1,493 | 1,913 | 59.96% |
| AAL240503P00014000 | 2024-04-18 2:09PM EDT | 2024-05-03 | 0.61 | 0.56 | 0.58 | 0.00 | - | 20 | 1,359 | 50.98% |
| AAL240510P00014000 | 2024-04-18 12:12PM EDT | 2024-05-10 | 0.56 | 0.63 | 0.65 | -0.14 | -20.00% | 219 | 292 | 48.24% |
| AAL240517P00014000 | 2024-04-18 2:15PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.67 | -0.06 | -8.11% | 631 | 14,652 | 43.46% |
| AAL240524P00014000 | 2024-04-18 11:33AM EDT | 2024-05-24 | 0.66 | 0.73 | 0.77 | -0.22 | -25.00% | 32 | 65 | 44.82% |
| AAL240531P00014000 | 2024-04-18 2:09PM EDT | 2024-05-31 | 0.80 | 0.76 | 0.81 | -0.19 | -19.19% | 6 | 90 | 43.16% |
| AAL240621P00014000 | 2024-04-18 1:57PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.90 | -0.05 | -5.21% | 664 | 7,484 | 39.36% |
| AAL240816P00014000 | 2024-04-18 2:12PM EDT | 2024-08-16 | 1.21 | 1.18 | 1.20 | -0.17 | -12.32% | 57 | 4,054 | 38.18% |
| AAL240920P00014000 | 2024-04-17 1:18PM EDT | 2024-09-20 | 1.48 | 1.30 | 1.31 | 0.00 | - | 28 | 5,421 | 36.67% |
| AAL241115P00014000 | 2024-04-18 1:36PM EDT | 2024-11-15 | 1.51 | 1.49 | 1.53 | -0.44 | -22.56% | 31 | 2,184 | 36.62% |
© 2024 Yahoo. All rights reserved.