American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2024-06-05 3:12PM EDT | 1.00 | 10.70 | 8.50 | 11.85 | 0.00 | - | 2 | 57 | 0.00% |
| AAL250620C00002000 | 2024-01-25 1:54PM EDT | 2.00 | 13.46 | 11.10 | 15.40 | 0.00 | - | 20 | 140 | 0.00% |
| AAL250620C00003000 | 2024-05-14 9:32AM EDT | 3.00 | 12.50 | 8.60 | 9.70 | 0.00 | - | 2 | 105 | 140.04% |
| AAL250620C00004000 | 2024-06-04 2:13PM EDT | 4.00 | 7.85 | 7.15 | 8.80 | 0.00 | - | 4 | 5 | 99.61% |
| AAL250620C00005000 | 2024-06-06 12:05PM EDT | 5.00 | 6.85 | 6.45 | 7.90 | 0.00 | - | 1 | 97 | 92.48% |
| AAL250620C00008000 | 2024-06-07 9:30AM EDT | 8.00 | 4.51 | 4.20 | 4.35 | 0.00 | - | 1 | 192 | 53.96% |
| AAL250620C00010000 | 2024-06-10 1:16PM EDT | 10.00 | 2.89 | 2.82 | 2.90 | 0.00 | - | 21 | 1,301 | 48.15% |
| AAL250620C00012000 | 2024-06-10 3:39PM EDT | 12.00 | 1.81 | 1.78 | 1.83 | +0.01 | +0.56% | 60 | 2,137 | 43.99% |
| AAL250620C00015000 | 2024-06-10 2:51PM EDT | 15.00 | 0.83 | 0.80 | 0.83 | -0.01 | -1.19% | 23 | 30,436 | 40.48% |
| AAL250620C00017000 | 2024-06-10 11:24AM EDT | 17.00 | 0.49 | 0.46 | 0.49 | +0.03 | +6.52% | 39 | 17,263 | 39.75% |
| AAL250620C00020000 | 2024-06-10 3:39PM EDT | 20.00 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 15 | 2,945 | 40.43% |
| AAL250620C00022000 | 2024-06-05 12:52PM EDT | 22.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 17 | 6,116 | 40.63% |
| AAL250620C00025000 | 2024-06-10 9:48AM EDT | 25.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 184 | 7,115 | 43.07% |
| AAL250620C00030000 | 2024-06-10 10:18AM EDT | 30.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 6 | 2,993 | 45.70% |
| AAL250620C00035000 | 2024-06-10 2:45PM EDT | 35.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 24 | 11,965 | 51.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-06-05 10:48AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 742 | 103.13% |
| AAL250620P00002000 | 2024-06-04 10:14AM EDT | 2.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 3,595 | 107.81% |
| AAL250620P00003000 | 2024-06-10 10:41AM EDT | 3.00 | 0.04 | 0.00 | 0.23 | +0.01 | +33.33% | 165 | 1,593 | 83.98% |
| AAL250620P00004000 | 2024-06-10 2:09PM EDT | 4.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 82 | 868 | 57.81% |
| AAL250620P00005000 | 2024-06-10 10:42AM EDT | 5.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 75 | 112,026 | 53.52% |
| AAL250620P00008000 | 2024-06-10 1:47PM EDT | 8.00 | 0.35 | 0.35 | 0.39 | -0.03 | -7.89% | 13 | 12,746 | 39.94% |
| AAL250620P00010000 | 2024-06-10 12:37PM EDT | 10.00 | 0.90 | 0.83 | 0.89 | -0.02 | -2.17% | 41 | 61,115 | 35.21% |
| AAL250620P00012000 | 2024-06-10 12:37PM EDT | 12.00 | 1.76 | 1.71 | 1.77 | 0.00 | - | 24 | 19,839 | 31.74% |
| AAL250620P00015000 | 2024-06-07 3:57PM EDT | 15.00 | 3.76 | 3.70 | 3.80 | 0.00 | - | 4 | 23,727 | 26.32% |
| AAL250620P00017000 | 2024-06-07 1:29PM EDT | 17.00 | 5.52 | 5.45 | 5.60 | 0.00 | - | 2 | 2,446 | 24.90% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 20.00 | 8.70 | 7.45 | 9.50 | 0.00 | - | 1 | 1 | 62.74% |
| AAL250620P00022000 | 2024-05-16 9:45AM EDT | 22.00 | 7.20 | 9.45 | 11.55 | 0.00 | - | 300 | 0 | 69.48% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.