American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 10.60 | 12.75 | 0.00 | - | - | 0 | 2,200.00% |
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 5.00 | 8.80 | 6.95 | 10.75 | +0.03 | +0.34% | 61 | 2 | 1,034.38% |
| AAL240503C00007000 | 2024-05-01 2:34PM EDT | 7.00 | 7.35 | 6.25 | 7.00 | +0.56 | +8.25% | 60 | 1 | 487.50% |
| AAL240503C00008000 | 2024-05-01 3:18PM EDT | 8.00 | 5.70 | 4.10 | 7.60 | -0.20 | -3.39% | 60 | 5 | 606.25% |
| AAL240503C00009000 | 2024-05-01 2:40PM EDT | 9.00 | 4.65 | 3.00 | 6.70 | +0.15 | +3.33% | 4 | 1 | 499.22% |
| AAL240503C00009500 | 2024-05-01 2:40PM EDT | 9.50 | 4.15 | 2.61 | 6.10 | -0.30 | -6.74% | 4 | 2 | 451.56% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 2.69 | 5.55 | 0.00 | - | 1 | 1 | 521.09% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 2.13 | 3.15 | 0.00 | - | 5 | 42 | 240.63% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 1.37 | 2.64 | 0.00 | - | 10 | 49 | 198.44% |
| AAL240503C00011500 | 2024-05-01 11:45AM EDT | 11.50 | 2.11 | 1.72 | 2.46 | -0.14 | -6.22% | 1 | 49 | 115.63% |
| AAL240503C00012000 | 2024-05-01 12:11PM EDT | 12.00 | 1.56 | 1.43 | 2.18 | -0.13 | -7.69% | 31 | 79 | 204.69% |
| AAL240503C00012500 | 2024-05-01 2:44PM EDT | 12.50 | 1.23 | 0.80 | 1.20 | +0.13 | +11.82% | 74 | 157 | 124.22% |
| AAL240503C00013000 | 2024-05-01 3:37PM EDT | 13.00 | 0.69 | 0.59 | 0.63 | +0.06 | +9.52% | 744 | 673 | 50.78% |
| AAL240503C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1,575 | 2,746 | 46.88% |
| AAL240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4,597 | 9,080 | 46.88% |
| AAL240503C00014500 | 2024-05-01 3:37PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,810 | 8,026 | 53.13% |
| AAL240503C00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 6,946 | 65.63% |
| AAL240503C00015500 | 2024-05-01 2:34PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,074 | 81.25% |
| AAL240503C00016000 | 2024-05-01 12:23PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 96.88% |
| AAL240503C00016500 | 2024-05-01 12:25PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 628 | 112.50% |
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 1,231 | 131.25% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 165 | 143.75% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 156.25% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 134 | 493.75% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 231.25% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 201 | 212.50% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 30 | 230 | 559.38% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 1 | 887.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 287.50% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 86 | 237.50% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 193.75% |
| AAL240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 697 | 150.00% |
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 2 | 751 | 125.00% |
| AAL240503P00011500 | 2024-05-01 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,786 | 103.13% |
| AAL240503P00012000 | 2024-05-01 10:28AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,067 | 1,928 | 81.25% |
| AAL240503P00012500 | 2024-05-01 3:52PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 1,803 | 68.75% |
| AAL240503P00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,027 | 3,999 | 45.31% |
| AAL240503P00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 886 | 4,671 | 44.53% |
| AAL240503P00014000 | 2024-05-01 3:17PM EDT | 14.00 | 0.29 | 0.36 | 0.52 | -0.23 | -44.23% | 259 | 5,766 | 63.28% |
| AAL240503P00014500 | 2024-05-01 2:13PM EDT | 14.50 | 0.93 | 0.87 | 1.21 | -0.03 | -3.12% | 237 | 1,019 | 104.69% |
| AAL240503P00015000 | 2024-05-01 1:06PM EDT | 15.00 | 1.49 | 1.32 | 2.11 | +0.08 | +5.67% | 26 | 329 | 193.75% |
| AAL240503P00015500 | 2024-04-30 1:56PM EDT | 15.50 | 2.06 | 1.52 | 2.67 | +0.12 | +6.19% | 1 | 17 | 184.38% |
| AAL240503P00016000 | 2024-05-01 10:38AM EDT | 16.00 | 2.36 | 1.77 | 4.40 | +0.06 | +2.61% | 7 | 4 | 366.41% |
| AAL240503P00016500 | 2024-05-01 10:38AM EDT | 16.50 | 3.15 | 2.21 | 4.85 | +0.47 | +17.54% | 2 | 0 | 381.25% |
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.55 | 2.83 | 5.35 | +0.13 | +5.37% | 1 | 1 | 427.34% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 344.53% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.35 | 6.85 | 0.00 | - | - | 2 | 325.78% |
© 2024 Yahoo. All rights reserved.