UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.35+0.05 (+0.33%)
At close: 04:00PM EDT
15.31 -0.05 (-0.29%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240405C000180002024-03-11 9:30AM EDT2024-04-050.040.000.010.00-17253.13%
AAL240412C000180002024-03-22 3:50PM EDT2024-04-120.010.010.030.00-78146.88%
AAL240419C000180002024-03-28 2:13PM EDT2024-04-190.020.020.030.00-2241,41038.67%
AAL240426C000180002024-03-28 12:24PM EDT2024-04-260.060.050.080.00-210041.80%
AAL240503C000180002024-03-28 3:09PM EDT2024-05-030.100.090.11+0.03+42.86%38540.82%
AAL240517C000180002024-03-28 1:17PM EDT2024-05-170.150.140.16+0.01+7.14%766,46238.77%
AAL240621C000180002024-03-28 1:11PM EDT2024-06-210.300.290.320.00-9124,94937.84%
AAL240816C000180002024-03-28 12:24PM EDT2024-08-160.570.550.58+0.02+3.64%390837.89%
AAL240920C000180002024-03-28 11:59AM EDT2024-09-200.730.700.73+0.03+4.29%127,94437.94%
AAL241115C000180002024-03-28 3:38PM EDT2024-11-150.980.950.99+0.14+16.67%61338.84%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240405P000180002024-03-28 11:13AM EDT2024-04-052.712.472.71-0.09-3.21%19074.22%
AAL240419P000180002024-03-28 10:30AM EDT2024-04-192.742.642.72-0.14-4.86%61546.48%
AAL240517P000180002024-03-26 9:57AM EDT2024-05-172.992.702.760.00-11334.77%
AAL240621P000180002024-03-20 12:40PM EDT2024-06-213.752.782.860.00-211,69632.52%
AAL240816P000180002024-03-28 12:22PM EDT2024-08-162.952.923.20-0.10-3.28%31637.01%
AAL240920P000180002024-03-20 9:35AM EDT2024-09-204.102.993.050.00-16224428.81%