UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.67 -0.69 (-0.83%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,376.01 -127.68 (-0.33%) Bitcoin GBP
51,996.66 -1,637.52 (-3.05%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00017000 | 2024-04-24 12:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 204 | 941 | 93.75% |
| AAL240503C00017000 | 2024-04-24 11:29AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 1,235 | 64.84% |
| AAL240510C00017000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 304 | 53.13% |
| AAL240517C00017000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 14 | 14,219 | 50.00% |
| AAL240524C00017000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.07 | 0.00 | - | 38 | 52 | 47.27% |
| AAL240531C00017000 | 2024-04-24 11:48AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.09 | -0.04 | -28.57% | 16 | 606 | 45.51% |
| AAL240621C00017000 | 2024-04-24 12:15PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 1 | 8,932 | 41.99% |
| AAL240719C00017000 | 2024-04-24 12:30PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 21 | 262 | 41.11% |
| AAL240816C00017000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 0.40 | 0.35 | 0.37 | +0.01 | +2.56% | 99 | 1,479 | 40.72% |
| AAL240920C00017000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 0.52 | 0.48 | 0.50 | -0.13 | -20.00% | 5,005 | 2,849 | 40.33% |
| AAL241115C00017000 | 2024-04-24 11:09AM EDT | 2024-11-15 | 0.78 | 0.72 | 0.73 | -0.11 | -12.36% | 1 | 146 | 40.87% |
| AAL250117C00017000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 0.98 | 0.94 | 0.98 | -0.13 | -11.71% | 24 | 13,316 | 41.55% |
| AAL250620C00017000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 1.53 | 1.45 | 1.49 | -0.16 | -9.47% | 1 | 12,875 | 42.04% |
| AAL250718C00017000 | 2024-04-23 2:47PM EDT | 2025-07-18 | 1.82 | 1.54 | 1.59 | 0.00 | - | 21 | 729 | 42.36% |
| AAL251219C00017000 | 2024-04-22 2:46PM EDT | 2025-12-19 | 2.40 | 1.96 | 2.05 | 0.00 | - | 2 | 5,154 | 43.07% |
| AAL260116C00017000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 2.20 | 0.87 | 2.13 | 0.00 | - | 4 | 1,130 | 43.19% |
| AAL260618C00017000 | 2024-04-11 3:47PM EDT | 2026-06-18 | 2.40 | 2.46 | 2.68 | 0.00 | - | 5 | 882 | 45.51% |
| AAL261218C00017000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 3.13 | 2.88 | 5.15 | 0.00 | - | 1 | 263 | 55.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00017000 | 2024-04-23 3:18PM EDT | 2024-04-26 | 2.70 | 3.05 | 3.15 | 0.00 | - | 9 | 14 | 123.44% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 3.05 | 3.15 | 0.00 | - | 3 | 339 | 54.69% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 2024-05-24 | 2.80 | 3.05 | 5.15 | 0.00 | - | 4 | 24 | 125.39% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.20 | 0.00 | - | 5 | 338 | 39.84% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 3.20 | 3.30 | 0.00 | - | 22 | 53 | 34.08% |
| AAL240920P00017000 | 2024-04-10 3:58PM EDT | 2024-09-20 | 3.70 | 3.30 | 3.40 | 0.00 | - | 15 | 829 | 33.99% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 2024-11-15 | 4.00 | 3.40 | 3.50 | 0.00 | - | 288 | 289 | 32.18% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | 0.00 | - | 103 | 4,232 | 30.76% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.80 | 5.20 | 0.00 | - | 14 | 2,400 | 52.78% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 3.80 | 3.90 | 0.00 | - | 44 | 1,730 | 29.40% |
| AAL251219P00017000 | 2024-04-03 1:24PM EDT | 2025-12-19 | 3.95 | 4.05 | 4.15 | 0.00 | - | 10 | 6,440 | 29.15% |
| AAL260116P00017000 | 2024-04-24 10:42AM EDT | 2026-01-16 | 4.05 | 4.05 | 4.20 | 0.00 | - | 35 | 4,064 | 29.22% |
| AAL260618P00017000 | 2024-04-22 10:11AM EDT | 2026-06-18 | 4.15 | 4.30 | 4.40 | 0.00 | - | 5 | 102 | 28.78% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 4.50 | 4.60 | 0.00 | - | 1 | 8 | 28.21% |
© 2024 Yahoo. All rights reserved.