American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-05-14 12:42PM EDT | 3.00 | 12.20 | 11.90 | 12.00 | 0.00 | - | 300 | 106 | 812.50% |
| AAL240517C00004000 | 2024-05-15 1:53PM EDT | 4.00 | 10.97 | 10.90 | 11.00 | -0.20 | -1.79% | 150 | 16 | 675.00% |
| AAL240517C00005000 | 2024-05-15 1:53PM EDT | 5.00 | 10.00 | 9.90 | 10.00 | -0.05 | -0.50% | 150 | 26 | 562.50% |
| AAL240517C00006000 | 2024-05-14 2:15PM EDT | 6.00 | 9.17 | 8.90 | 9.00 | 0.00 | - | 420 | 23 | 475.00% |
| AAL240517C00007000 | 2024-05-14 2:21PM EDT | 7.00 | 8.07 | 7.95 | 8.00 | 0.00 | - | 360 | 11 | 50.00% |
| AAL240517C00008000 | 2024-05-15 10:56AM EDT | 8.00 | 6.99 | 6.95 | 7.00 | -0.11 | -1.55% | 90 | 249 | 50.00% |
| AAL240517C00009000 | 2024-05-15 10:55AM EDT | 9.00 | 6.02 | 5.90 | 6.00 | -0.15 | -2.43% | 90 | 271 | 281.25% |
| AAL240517C00009500 | 2024-05-14 2:18PM EDT | 9.50 | 5.63 | 5.40 | 5.50 | 0.00 | - | 300 | 0 | 253.13% |
| AAL240517C00010000 | 2024-05-15 10:49AM EDT | 10.00 | 5.02 | 4.95 | 5.00 | -0.13 | -2.52% | 30 | 225 | 50.00% |
| AAL240517C00010500 | 2024-05-15 10:49AM EDT | 10.50 | 4.52 | 4.45 | 4.50 | -0.13 | -2.80% | 120 | 3 | 50.00% |
| AAL240517C00011000 | 2024-05-14 12:18PM EDT | 11.00 | 4.25 | 3.95 | 4.00 | 0.00 | - | 63 | 234 | 50.00% |
| AAL240517C00011500 | 2024-05-14 2:01PM EDT | 11.50 | 3.70 | 2.94 | 3.50 | 0.00 | - | 10 | 317 | 159.38% |
| AAL240517C00012000 | 2024-05-15 1:08PM EDT | 12.00 | 2.96 | 2.94 | 2.98 | -0.28 | -8.64% | 26 | 4,196 | 106.25% |
| AAL240517C00012500 | 2024-05-08 1:28PM EDT | 12.50 | 1.98 | 2.46 | 2.58 | 0.00 | - | 1 | 294 | 131.25% |
| AAL240517C00013000 | 2024-05-14 3:56PM EDT | 13.00 | 2.18 | 1.94 | 2.05 | -0.03 | -1.36% | 49 | 5,116 | 90.63% |
| AAL240517C00013500 | 2024-05-15 1:35PM EDT | 13.50 | 1.45 | 1.45 | 1.59 | -0.25 | -14.71% | 59 | 1,393 | 85.16% |
| AAL240517C00014000 | 2024-05-15 2:00PM EDT | 14.00 | 0.95 | 0.97 | 1.01 | -0.27 | -22.13% | 386 | 18,670 | 57.81% |
| AAL240517C00014500 | 2024-05-15 2:11PM EDT | 14.50 | 0.50 | 0.51 | 0.54 | -0.24 | -32.43% | 375 | 6,966 | 42.97% |
| AAL240517C00015000 | 2024-05-15 2:04PM EDT | 15.00 | 0.15 | 0.15 | 0.17 | -0.18 | -54.55% | 1,386 | 30,922 | 33.59% |
| AAL240517C00015500 | 2024-05-15 2:10PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,119 | 7,430 | 36.72% |
| AAL240517C00016000 | 2024-05-15 2:03PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 413 | 23,797 | 48.44% |
| AAL240517C00016500 | 2024-05-15 1:27PM EDT | 16.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 149 | 668 | 57.81% |
| AAL240517C00017000 | 2024-05-15 9:34AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14,365 | 65.63% |
| AAL240517C00017500 | 2024-05-14 9:55AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 207 | 306 | 84.38% |
| AAL240517C00018000 | 2024-05-14 12:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,498 | 87.50% |
| AAL240517C00018500 | 2024-04-23 12:04PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 88 | 98.44% |
| AAL240517C00019000 | 2024-05-09 1:07PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,646 | 112.50% |
| AAL240517C00020000 | 2024-05-13 10:00AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 1,405 | 131.25% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 14,727 | 185.94% |
| AAL240517C00022000 | 2024-05-10 9:41AM EDT | 22.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 392 | 168.75% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 537 | 354.69% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 323.44% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,334 | 50.00% |
| AAL240517C00026000 | 2024-03-27 10:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 225.00% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 381.25% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 396.88% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 300.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 787.50% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 675.00% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 500.00% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 269 | 490.63% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 518.75% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 337.50% |
| AAL240517P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33,297 | 225.00% |
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37,440 | 198.44% |
| AAL240517P00010500 | 2024-05-06 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 136 | 276.56% |
| AAL240517P00011000 | 2024-05-15 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,652 | 143.75% |
| AAL240517P00011500 | 2024-05-09 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,795 | 125.00% |
| AAL240517P00012000 | 2024-05-13 1:02PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 23,641 | 106.25% |
| AAL240517P00012500 | 2024-05-14 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5,303 | 131.25% |
| AAL240517P00013000 | 2024-05-15 1:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 21,388 | 71.88% |
| AAL240517P00013500 | 2024-05-15 1:13PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 4,500 | 56.25% |
| AAL240517P00014000 | 2024-05-15 2:08PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 536 | 20,554 | 50.00% |
| AAL240517P00014500 | 2024-05-15 2:12PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 1,018 | 7,087 | 38.67% |
| AAL240517P00015000 | 2024-05-15 2:03PM EDT | 15.00 | 0.18 | 0.19 | 0.20 | +0.04 | +28.57% | 2,276 | 10,492 | 34.38% |
| AAL240517P00015500 | 2024-05-15 1:47PM EDT | 15.50 | 0.57 | 0.55 | 0.58 | +0.15 | +35.71% | 443 | 438 | 41.41% |
| AAL240517P00016000 | 2024-05-15 12:52PM EDT | 16.00 | 1.05 | 1.00 | 1.05 | +0.15 | +16.67% | 260 | 821 | 51.56% |
| AAL240517P00016500 | 2024-05-14 12:39PM EDT | 16.50 | 1.33 | 1.34 | 1.57 | 0.00 | - | 36 | 47 | 78.91% |
| AAL240517P00017000 | 2024-05-15 1:43PM EDT | 17.00 | 2.06 | 1.96 | 2.04 | +0.10 | +5.10% | 4 | 8 | 76.56% |
| AAL240517P00017500 | 2024-05-13 10:24AM EDT | 17.50 | 2.51 | 2.35 | 2.56 | 0.00 | - | 2 | 4 | 106.25% |
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 18.00 | 3.33 | 3.00 | 3.10 | 0.00 | - | 2 | 3 | 114.06% |
| AAL240517P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.50 | 3.60 | 0.00 | - | - | 0 | 126.56% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 574.22% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 5.00 | 5.10 | 0.00 | - | 8 | 8 | 164.06% |
| AAL240517P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 7.00 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 185.94% |
| AAL240517P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 7.00 | 7.10 | 0.00 | - | - | 3 | 206.25% |
| AAL240517P00023000 | 2024-05-06 9:45AM EDT | 23.00 | 9.00 | 8.00 | 8.10 | 0.00 | - | - | 6 | 225.00% |
| AAL240517P00027000 | 2024-05-06 10:15AM EDT | 27.00 | 13.00 | 12.00 | 12.10 | 0.00 | - | - | 5 | 293.75% |
| AAL240517P00028000 | 2024-05-06 1:04PM EDT | 28.00 | 13.50 | 13.00 | 13.05 | 0.00 | - | - | 4 | 100.00% |
| AAL240517P00029000 | 2024-05-06 1:04PM EDT | 29.00 | 14.45 | 14.00 | 14.10 | 0.00 | - | - | 3 | 321.88% |
© 2024 Yahoo. All rights reserved.