American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-06-10 1:50PM EDT | 2.00 | 9.70 | 8.55 | 11.35 | +1.50 | +18.29% | 10 | 43 | 128.91% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 3.00 | 8.75 | 8.70 | 8.85 | 0.00 | - | 5 | 10 | 84.38% |
| AAL260116C00004000 | 2024-06-03 2:55PM EDT | 4.00 | 8.00 | 7.45 | 8.95 | 0.00 | - | 1 | 26 | 91.99% |
| AAL260116C00005000 | 2024-06-06 2:23PM EDT | 5.00 | 6.90 | 6.95 | 7.15 | 0.00 | - | 10 | 96 | 68.56% |
| AAL260116C00008000 | 2024-06-10 12:49PM EDT | 8.00 | 4.60 | 4.60 | 4.75 | -0.10 | -2.13% | 23 | 270 | 53.52% |
| AAL260116C00010000 | 2024-06-10 12:17PM EDT | 10.00 | 3.35 | 3.30 | 3.40 | -0.05 | -1.47% | 11 | 1,344 | 48.44% |
| AAL260116C00012000 | 2024-06-10 2:47PM EDT | 12.00 | 2.37 | 2.30 | 2.37 | +0.04 | +1.72% | 218 | 3,311 | 44.68% |
| AAL260116C00015000 | 2024-06-10 12:50PM EDT | 15.00 | 1.30 | 1.24 | 1.31 | +0.01 | +0.78% | 4 | 9,982 | 41.19% |
| AAL260116C00017000 | 2024-06-10 10:03AM EDT | 17.00 | 0.85 | 0.81 | 0.88 | 0.00 | - | 10 | 4,988 | 40.06% |
| AAL260116C00020000 | 2024-06-10 3:39PM EDT | 20.00 | 0.46 | 0.46 | 0.49 | +0.01 | +2.22% | 90 | 1,076 | 39.16% |
| AAL260116C00022000 | 2024-06-10 10:46AM EDT | 22.00 | 0.32 | 0.29 | 0.34 | 0.00 | - | 1 | 4,540 | 39.01% |
| AAL260116C00025000 | 2024-06-07 1:56PM EDT | 25.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 15 | 853 | 39.26% |
| AAL260116C00027000 | 2024-06-05 12:08PM EDT | 27.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 3 | 1,584 | 39.75% |
| AAL260116C00030000 | 2024-06-10 11:27AM EDT | 30.00 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 50 | 1,534 | 41.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-06-05 2:55PM EDT | 2.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 155 | 77.73% |
| AAL260116P00003000 | 2024-06-07 2:37PM EDT | 3.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 46 | 76 | 59.77% |
| AAL260116P00004000 | 2024-06-05 1:30PM EDT | 4.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 2 | 592 | 53.13% |
| AAL260116P00005000 | 2024-06-10 2:28PM EDT | 5.00 | 0.20 | 0.20 | 0.24 | -0.01 | -4.76% | 200 | 18,983 | 50.98% |
| AAL260116P00008000 | 2024-06-10 10:39AM EDT | 8.00 | 0.62 | 0.56 | 0.63 | -0.12 | -16.22% | 1 | 37,093 | 39.01% |
| AAL260116P00010000 | 2024-06-06 3:17PM EDT | 10.00 | 1.20 | 1.10 | 1.15 | 0.00 | - | 1,296 | 19,643 | 33.40% |
| AAL260116P00012000 | 2024-06-10 10:13AM EDT | 12.00 | 2.00 | 1.99 | 2.06 | -0.08 | -3.85% | 2 | 22,577 | 30.42% |
| AAL260116P00015000 | 2024-06-10 3:18PM EDT | 15.00 | 3.95 | 3.90 | 4.00 | +0.05 | +1.28% | 3 | 20,699 | 25.68% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 17.00 | 5.55 | 5.50 | 5.65 | 0.00 | - | 1 | 4,130 | 22.07% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 20.00 | 8.26 | 8.45 | 8.55 | 0.00 | - | 5 | 23 | 22.66% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 9.45 | 13.00 | 0.00 | - | 5 | 10 | 82.13% |
| AAL260116P00025000 | 2024-06-07 9:44AM EDT | 25.00 | 13.50 | 12.40 | 16.00 | 0.00 | - | 297 | 3 | 53.56% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.