American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 5.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 346.29% |
| AAL241115C00007000 | 2024-06-03 10:07AM EDT | 7.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL241115C00008000 | 2024-06-06 10:25AM EDT | 8.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00009000 | 2024-06-10 10:08AM EDT | 9.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00010000 | 2024-06-10 11:34AM EDT | 10.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL241115C00011000 | 2024-06-10 3:31PM EDT | 11.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAL241115C00012000 | 2024-06-10 2:40PM EDT | 12.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AAL241115C00013000 | 2024-06-10 3:38PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| AAL241115C00014000 | 2024-06-10 10:33AM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL241115C00015000 | 2024-06-10 2:16PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAL241115C00016000 | 2024-06-10 3:56PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAL241115C00017000 | 2024-06-06 2:58PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAL241115C00018000 | 2024-06-10 2:02PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAL241115C00019000 | 2024-06-10 12:01PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL241115C00020000 | 2024-06-10 12:01PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL241115C00021000 | 2024-06-10 11:36AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL241115C00022000 | 2024-06-10 11:36AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL241115C00025000 | 2024-06-07 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL241115P00006000 | 2024-06-10 3:50PM EDT | 6.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL241115P00007000 | 2024-06-04 9:35AM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| AAL241115P00008000 | 2024-06-10 3:50PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL241115P00009000 | 2024-06-10 1:30PM EDT | 9.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL241115P00010000 | 2024-06-10 11:14AM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AAL241115P00011000 | 2024-06-10 2:10PM EDT | 11.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| AAL241115P00012000 | 2024-06-10 3:35PM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL241115P00013000 | 2024-06-10 2:36PM EDT | 13.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115P00014000 | 2024-06-10 11:20AM EDT | 14.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL241115P00015000 | 2024-06-05 2:34PM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL241115P00016000 | 2024-06-04 11:44AM EDT | 16.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 17.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL241115P00018000 | 2024-05-22 9:45AM EDT | 18.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAL241115P00025000 | 2024-05-29 3:09PM EDT | 25.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.