American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00008000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 6.50 | 5.65 | 7.45 | 0.00 | - | 3 | 249 | 296.88% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 6.35 | 7.50 | 0.00 | - | 2 | 651 | 174.80% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 95.51% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.15 | 7.95 | 0.00 | - | 100 | 100 | 57.23% |
| AAL250117C00008000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 6.93 | 5.25 | 6.95 | 0.00 | - | 1 | 3,257 | 72.56% |
| AAL250620C00008000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 7.30 | 6.00 | 8.55 | 0.00 | - | 1 | 53 | 68.46% |
| AAL250718C00008000 | 2024-05-06 2:06PM EDT | 2025-07-18 | 7.41 | 6.15 | 7.25 | 0.00 | - | 2 | 343 | 65.43% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 7.30 | 8.60 | 0.00 | - | 1 | 666 | 74.37% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 6.30 | 7.55 | 0.00 | - | 1 | 94 | 62.70% |
| AAL260618C00008000 | 2024-05-10 2:42PM EDT | 2026-06-18 | 7.73 | 6.70 | 7.85 | +1.22 | +18.74% | 7 | 75 | 62.79% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 8.19 | 7.05 | 8.10 | +0.89 | +12.19% | 1 | 40 | 50.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,920 | 50.00% |
| AAL240621P00008000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 345 | 14,728 | 85.94% |
| AAL240719P00008000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.27 | 0.00 | - | 60 | 201 | 92.58% |
| AAL240816P00008000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 218 | 694 | 60.94% |
| AAL240920P00008000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.15 | +0.01 | +16.67% | 200 | 27,661 | 60.74% |
| AAL241115P00008000 | 2024-05-10 3:01PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.14 | 0.00 | - | 197 | 239 | 54.30% |
| AAL250117P00008000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 1 | 92,938 | 52.15% |
| AAL250620P00008000 | 2024-05-10 2:47PM EDT | 2025-06-20 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 10 | 10,814 | 48.34% |
| AAL250718P00008000 | 2024-05-02 2:49PM EDT | 2025-07-18 | 0.34 | 0.30 | 0.75 | 0.00 | - | 1,842 | 24,397 | 54.39% |
| AAL251219P00008000 | 2024-05-07 12:32PM EDT | 2025-12-19 | 0.49 | 0.44 | 0.50 | 0.00 | - | 40 | 24,490 | 45.95% |
| AAL260116P00008000 | 2024-05-09 1:58PM EDT | 2026-01-16 | 0.49 | 0.49 | 0.60 | 0.00 | - | 4,611 | 32,025 | 47.95% |
| AAL260618P00008000 | 2024-05-10 10:43AM EDT | 2026-06-18 | 0.68 | 0.64 | 0.81 | -0.07 | -9.33% | 2 | 8,751 | 48.19% |
| AAL261218P00008000 | 2024-05-09 3:31PM EDT | 2026-12-18 | 0.89 | 0.00 | 0.93 | +0.12 | +15.58% | 2 | 2,671 | 45.90% |
© 2024 Yahoo. All rights reserved.