American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 0.00% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 3.00 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 104.10% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 4.00 | 9.90 | 10.35 | 10.80 | 0.00 | - | 2 | 3 | 142.19% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 5.00 | 9.03 | 8.80 | 9.30 | 0.00 | - | 10 | 21 | 91.80% |
| AAL250718C00008000 | 2024-05-21 12:10PM EDT | 8.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250718C00010000 | 2024-05-17 2:16PM EDT | 10.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250718C00012000 | 2024-05-28 3:25PM EDT | 12.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250718C00015000 | 2024-05-24 11:57AM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AAL250718C00017000 | 2024-05-24 12:51PM EDT | 17.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAL250718C00020000 | 2024-05-24 12:27PM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAL250718C00022000 | 2024-05-17 11:01AM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAL250718C00025000 | 2024-05-17 11:01AM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAL250718C00027000 | 2024-05-28 2:28PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAL250718C00030000 | 2024-05-28 9:43AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAL250718C00035000 | 2024-05-28 9:33AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 143.75% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 91.41% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 83.59% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 4.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 75.78% |
| AAL250718P00005000 | 2024-05-21 10:37AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| AAL250718P00008000 | 2024-05-23 2:57PM EDT | 8.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| AAL250718P00010000 | 2024-05-28 3:42PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL250718P00012000 | 2024-05-24 10:31AM EDT | 12.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL250718P00015000 | 2024-05-16 3:51PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AAL250718P00017000 | 2024-05-15 9:34AM EDT | 17.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 20.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 49.51% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 72.85% |
© 2024 Yahoo. All rights reserved.