American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00006000 | 2024-05-28 3:55PM EDT | 6.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240719C00010000 | 2024-05-24 1:14PM EDT | 10.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AAL240719C00011000 | 2024-05-28 3:29PM EDT | 11.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240719C00012000 | 2024-05-28 3:58PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240719C00013000 | 2024-05-28 3:56PM EDT | 13.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAL240719C00014000 | 2024-05-28 3:58PM EDT | 14.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,673 | 5,065 | 3.13% |
| AAL240719C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| AAL240719C00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AAL240719C00017000 | 2024-05-28 3:17PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 4,746 | 12.50% |
| AAL240719C00018000 | 2024-05-28 3:44PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 711 | 25.00% |
| AAL240719C00019000 | 2024-05-28 11:55AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL240719C00020000 | 2024-05-20 11:05AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240719C00021000 | 2024-05-24 1:35PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240719C00022000 | 2024-05-20 1:10PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAL240719C00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240719C00024000 | 2024-05-22 11:11AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00007000 | 2024-05-13 12:03PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAL240719P00008000 | 2024-05-24 3:40PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240719P00009000 | 2024-05-24 11:12AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL240719P00010000 | 2024-05-28 3:24PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AAL240719P00011000 | 2024-05-28 3:50PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| AAL240719P00012000 | 2024-05-28 3:57PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| AAL240719P00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| AAL240719P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| AAL240719P00015000 | 2024-05-28 3:55PM EDT | 15.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240719P00016000 | 2024-05-24 3:49PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240719P00017000 | 2024-05-28 12:56PM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240719P00018000 | 2024-05-23 9:36AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240719P00019000 | 2024-05-06 3:48PM EDT | 19.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.