American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 10.95 | 10.70 | 10.75 | 0.00 | - | 1 | 106 | 281.25% |
| AAL240621C00003000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 10.90 | 10.70 | 10.85 | +0.40 | +3.81% | 3 | 491 | 212.50% |
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 11.00 | 10.00 | 10.80 | 0.00 | - | 2 | 8 | 160.16% |
| AAL240920C00003000 | 2024-03-04 3:35PM EDT | 2024-09-20 | 12.05 | 10.20 | 12.75 | 0.00 | - | 2 | 11 | 250.98% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 10.75 | 10.90 | 0.00 | - | 1 | 6 | 124.61% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 2025-01-17 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 179.30% |
| AAL250620C00003000 | 2024-04-17 1:30PM EDT | 2025-06-20 | 10.83 | 10.80 | 11.70 | 0.00 | - | 3 | 103 | 130.66% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 2025-07-18 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 161.13% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 2025-12-19 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 85.74% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 2026-01-16 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 166.99% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 110.45% |
| AAL261218C00003000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 11.15 | 11.00 | 11.20 | 0.00 | - | - | 9 | 77.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 281.25% |
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 159.38% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 98.44% |
| AAL250117P00003000 | 2024-04-10 11:41AM EDT | 2025-01-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 13,716 | 82.81% |
| AAL250620P00003000 | 2024-04-11 2:07PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.30 | 0.00 | - | 60 | 1,483 | 91.21% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 81.05% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 0.15 | 0.00 | 0.29 | 0.00 | - | 56 | 23,645 | 75.59% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 2026-01-16 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 111.43% |
| AAL260618P00003000 | 2024-04-19 11:19AM EDT | 2026-06-18 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 184 | 63.09% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 2026-12-18 | 0.18 | 0.09 | 0.51 | 0.00 | - | 2 | 11 | 71.58% |
© 2024 Yahoo. All rights reserved.