UK markets open in 4 hours 52 minutes
NIKKEI 225
37,883.10 -78.70 (-0.21%) HANG SENG
16,277.62 +25.78 (+0.16%) CRUDE OIL
82.73 +0.04 (+0.05%) GOLD FUTURES
2,382.50 -5.90 (-0.25%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,679.23 -1,863.35 (-3.62%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 390.63% |
| AAL240517C00022000 | 2024-04-15 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 372 | 119.92% |
| AAL240621C00022000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 5,885 | 53.52% |
| AAL240816C00022000 | 2024-04-16 12:20PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 100 | 266 | 43.95% |
| AAL240920C00022000 | 2024-04-17 9:46AM EDT | 2024-09-20 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 62 | 250 | 42.58% |
| AAL241115C00022000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 0.13 | 0.15 | 0.18 | +0.03 | +30.00% | 30 | 57 | 41.60% |
| AAL250117C00022000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 601 | 7,812 | 40.43% |
| AAL250620C00022000 | 2024-04-12 10:36AM EDT | 2025-06-20 | 0.48 | 0.54 | 0.74 | +0.07 | +17.07% | 6 | 5,572 | 44.19% |
| AAL250718C00022000 | 2024-04-17 2:11PM EDT | 2025-07-18 | 0.53 | 0.56 | 0.61 | +0.04 | +8.16% | 4 | 1,014 | 40.04% |
| AAL251219C00022000 | 2024-04-16 1:45PM EDT | 2025-12-19 | 0.68 | 0.71 | 0.93 | 0.00 | - | 805 | 4,131 | 40.33% |
| AAL260116C00022000 | 2024-04-15 10:22AM EDT | 2026-01-16 | 0.78 | 0.91 | 0.98 | 0.00 | - | 4 | 2,960 | 40.28% |
| AAL260618C00022000 | 2024-04-17 12:14PM EDT | 2026-06-18 | 1.20 | 1.24 | 1.34 | +0.11 | +10.09% | 1 | 347 | 41.24% |
| AAL261218C00022000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 1.54 | 1.19 | 1.79 | 0.00 | - | 1 | 840 | 42.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00022000 | 2023-10-19 3:03PM EDT | 2024-06-21 | 10.50 | 9.65 | 9.80 | 0.00 | - | 89 | 0 | 156.74% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 85.16% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 7.15 | 8.95 | 0.00 | - | 50 | 1 | 57.91% |
| AAL250620P00022000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 7.25 | 7.25 | 9.05 | 0.00 | - | 1 | 0 | 48.39% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 53.44% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 53.76% |
| AAL260116P00022000 | 2024-03-27 9:44AM EDT | 2026-01-16 | 7.20 | 8.05 | 8.25 | 0.00 | - | 47 | 467 | 22.75% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 60.96% |
© 2024 Yahoo. All rights reserved.