American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00015000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,173 | 29,672 | 33.20% |
| AAL240524C00015000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 438 | 2,197 | 33.79% |
| AAL240531C00015000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 220 | 1,855 | 34.18% |
| AAL240607C00015000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 0.29 | 0.28 | 0.31 | -0.10 | -25.64% | 49 | 516 | 34.47% |
| AAL240614C00015000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.38 | 0.36 | 0.40 | -0.11 | -22.45% | 9 | 331 | 36.13% |
| AAL240621C00015000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 249 | 37,496 | 35.16% |
| AAL240628C00015000 | 2024-05-10 3:30PM EDT | 2024-06-28 | 0.50 | 0.49 | 0.54 | -0.05 | -9.09% | 16 | 5 | 37.50% |
| AAL240719C00015000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 0.74 | 0.71 | 0.73 | -0.03 | -3.90% | 185 | 2,257 | 39.06% |
| AAL240816C00015000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 0.99 | 0.95 | 0.97 | -0.06 | -5.71% | 240 | 3,337 | 41.11% |
| AAL240920C00015000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 1.21 | 1.19 | 1.21 | -0.08 | -6.20% | 88 | 15,532 | 42.24% |
| AAL241115C00015000 | 2024-05-10 2:19PM EDT | 2024-11-15 | 1.56 | 1.53 | 1.60 | -0.08 | -4.88% | 8 | 4,833 | 44.87% |
| AAL250117C00015000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 1.87 | 1.84 | 1.87 | -0.03 | -1.58% | 61 | 31,455 | 44.51% |
| AAL250620C00015000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 2.40 | 1.73 | 2.48 | -0.15 | -5.88% | 354 | 18,442 | 45.22% |
| AAL250718C00015000 | 2024-05-10 2:50PM EDT | 2025-07-18 | 2.53 | 2.45 | 2.59 | -0.10 | -3.80% | 12 | 2,950 | 45.51% |
| AAL251219C00015000 | 2024-05-09 3:16PM EDT | 2025-12-19 | 3.00 | 2.41 | 3.10 | 0.00 | - | 63 | 2,016 | 46.22% |
| AAL260116C00015000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 3.10 | 3.05 | 3.20 | 0.00 | - | 5 | 3,437 | 46.53% |
| AAL260618C00015000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 3.40 | 3.45 | 3.65 | 0.00 | - | 2 | 659 | 47.22% |
| AAL261218C00015000 | 2024-05-10 3:23PM EDT | 2026-12-18 | 3.15 | 3.55 | 4.10 | -0.76 | -19.44% | 110 | 542 | 47.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00015000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.93 | +0.05 | +8.33% | 32 | 8,554 | 50.78% |
| AAL240524P00015000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.74 | 0.70 | 0.75 | +0.06 | +8.82% | 2 | 106 | 32.81% |
| AAL240531P00015000 | 2024-05-09 1:12PM EDT | 2024-05-31 | 0.80 | 0.76 | 0.81 | +0.11 | +15.94% | 1 | 178 | 31.84% |
| AAL240607P00015000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.85 | 0.82 | 0.86 | 0.00 | - | 1 | 98 | 31.06% |
| AAL240614P00015000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 0.83 | 0.89 | 0.94 | 0.00 | - | 11 | 13 | 32.62% |
| AAL240621P00015000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.93 | 0.94 | 0.96 | +0.01 | +1.09% | 39 | 34,654 | 30.86% |
| AAL240719P00015000 | 2024-05-10 11:31AM EDT | 2024-07-19 | 1.19 | 1.17 | 1.19 | +0.03 | +2.59% | 11 | 2,828 | 33.40% |
| AAL240816P00015000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 1.37 | 1.35 | 1.37 | +0.05 | +3.79% | 66 | 4,924 | 34.38% |
| AAL240920P00015000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.53 | 1.52 | 1.87 | +0.10 | +6.99% | 1,872 | 9,127 | 43.95% |
| AAL241115P00015000 | 2024-05-09 3:41PM EDT | 2024-11-15 | 1.80 | 1.77 | 1.81 | +0.05 | +2.86% | 1 | 3,135 | 35.45% |
| AAL250117P00015000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 1.97 | 1.94 | 1.98 | 0.00 | - | 96 | 37,995 | 34.28% |
| AAL250620P00015000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 2.25 | 2.30 | 2.42 | 0.00 | - | 347 | 22,180 | 34.28% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.15 | 2.50 | 0.00 | - | 20 | 1,494 | 34.42% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 2.17 | 2.73 | 0.00 | - | 1 | 2,789 | 32.74% |
| AAL260116P00015000 | 2024-05-06 11:02AM EDT | 2026-01-16 | 2.79 | 2.67 | 2.83 | 0.00 | - | 175 | 8,886 | 33.35% |
| AAL260618P00015000 | 2024-05-06 11:00AM EDT | 2026-06-18 | 2.95 | 2.34 | 3.10 | 0.00 | - | 15 | 455 | 33.11% |
| AAL261218P00015000 | 2024-05-07 2:38PM EDT | 2026-12-18 | 3.24 | 2.95 | 3.35 | 0.00 | - | 1 | 1,156 | 32.50% |
© 2024 Yahoo. All rights reserved.