American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00020000 | 2024-03-11 10:27AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.10 | 0.00 | - | 218 | 76 | 381.25% |
| AAL240503C00020000 | 2024-04-10 2:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 230 | 50.00% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 100 | 50.00% |
| AAL240517C00020000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,210 | 25.00% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 102 | 25.00% |
| AAL240621C00020000 | 2024-04-25 2:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11,225 | 25.00% |
| AAL240719C00020000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| AAL240816C00020000 | 2024-04-25 3:17PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 3,650 | 12.50% |
| AAL240920C00020000 | 2024-04-25 12:15PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 209 | 2,021 | 12.50% |
| AAL241115C00020000 | 2024-04-25 2:18PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 5,246 | 12.50% |
| AAL250117C00020000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 343 | 8,943 | 12.50% |
| AAL250620C00020000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 82 | 2,317 | 6.25% |
| AAL250718C00020000 | 2024-04-25 1:32PM EDT | 2025-07-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 94 | 1,084 | 6.25% |
| AAL251219C00020000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,327 | 6.25% |
| AAL260116C00020000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 480 | 1,468 | 6.25% |
| AAL260618C00020000 | 2024-04-17 2:01PM EDT | 2026-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 6.25% |
| AAL261218C00020000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 37 | 575 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00020000 | 2024-04-25 11:14AM EDT | 2024-04-26 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AAL240621P00020000 | 2024-04-19 10:00AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 60.16% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250117P00020000 | 2024-04-10 11:43AM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 0.00% |
| AAL250620P00020000 | 2024-04-10 9:37AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,279 | 0.00% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,871 | 0.00% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,762 | 0.00% |
| AAL260116P00020000 | 2024-04-08 9:47AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 944 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 32.13% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.