UK markets open in 7 hours 58 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,329.40 -9.00 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,429.28 -1,836.41 (-3.45%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00016000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 602 | 6,821 | 92.19% |
| AAL240503C00016000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 465 | 1,413 | 57.42% |
| AAL240510C00016000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 108 | 551 | 50.00% |
| AAL240517C00016000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 2,816 | 16,795 | 46.88% |
| AAL240524C00016000 | 2024-04-24 3:34PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 36 | 158 | 46.48% |
| AAL240531C00016000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 28 | 112 | 43.75% |
| AAL240621C00016000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 398 | 7,252 | 41.41% |
| AAL240719C00016000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.43 | -0.15 | -26.32% | 168 | 966 | 41.02% |
| AAL240816C00016000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 0.58 | 0.56 | 0.58 | -0.12 | -17.14% | 92 | 1,460 | 41.26% |
| AAL240920C00016000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.74 | -0.21 | -22.11% | 158 | 1,138 | 41.11% |
| AAL241115C00016000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 0.97 | 0.82 | 1.02 | -0.25 | -20.49% | 534 | 1,523 | 42.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00016000 | 2024-04-24 11:20AM EDT | 2024-04-26 | 2.05 | 0.87 | 3.30 | +0.06 | +3.02% | 9 | 115 | 68.75% |
| AAL240503P00016000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 2.05 | 1.88 | 4.00 | +0.23 | +12.64% | 1 | 6 | 173.05% |
| AAL240510P00016000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.87 | 1.85 | 2.49 | 0.00 | - | 5 | 6 | 52.73% |
| AAL240517P00016000 | 2024-04-23 9:38AM EDT | 2024-05-17 | 2.16 | 1.16 | 2.55 | 0.00 | - | 1 | 1,630 | 81.45% |
| AAL240524P00016000 | 2024-04-19 12:44PM EDT | 2024-05-24 | 2.05 | 1.52 | 2.19 | 0.00 | - | 10 | 11 | 41.41% |
| AAL240621P00016000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 2.21 | 2.07 | 2.38 | +0.18 | +8.87% | 35 | 1,565 | 42.68% |
| AAL240719P00016000 | 2024-04-22 1:49PM EDT | 2024-07-19 | 1.89 | 2.16 | 2.42 | 0.00 | - | 7 | 8 | 37.01% |
| AAL240816P00016000 | 2024-04-24 2:08PM EDT | 2024-08-16 | 2.45 | 2.39 | 2.93 | +0.48 | +24.37% | 1 | 920 | 50.73% |
| AAL240920P00016000 | 2024-04-24 11:06AM EDT | 2024-09-20 | 2.47 | 1.33 | 4.40 | +0.18 | +7.86% | 4 | 1,271 | 86.33% |
| AAL241115P00016000 | 2024-04-23 1:11PM EDT | 2024-11-15 | 2.47 | 2.66 | 2.71 | 0.00 | - | 1 | 310 | 32.18% |
© 2024 Yahoo. All rights reserved.