American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-03-15 11:37AM EDT | 1.00 | 13.00 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAL261218C00002000 | 2024-04-02 9:34AM EDT | 2.00 | 13.00 | 11.30 | 12.65 | 0.00 | - | 10 | 17 | 112.31% |
| AAL261218C00003000 | 2024-05-23 3:57PM EDT | 3.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00004000 | 2024-05-17 9:53AM EDT | 4.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00005000 | 2024-05-16 10:27AM EDT | 5.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00008000 | 2024-05-16 10:26AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00010000 | 2024-05-24 12:55PM EDT | 10.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL261218C00012000 | 2024-05-28 3:29PM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL261218C00015000 | 2024-05-28 3:56PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| AAL261218C00017000 | 2024-05-28 3:28PM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AAL261218C00020000 | 2024-05-28 12:26PM EDT | 20.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL261218C00022000 | 2024-05-28 1:49PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAL261218C00025000 | 2024-05-21 10:09AM EDT | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL261218C00027000 | 2024-05-28 2:35PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL261218C00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 3.00 | 0.18 | 0.10 | 4.45 | 0.00 | - | 2 | 11 | 192.58% |
| AAL261218P00004000 | 2024-05-09 3:28PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL261218P00005000 | 2024-05-28 1:00PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAL261218P00008000 | 2024-05-23 1:25PM EDT | 8.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL261218P00010000 | 2024-05-28 1:10PM EDT | 10.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AAL261218P00012000 | 2024-05-24 2:42PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAL261218P00015000 | 2024-05-24 1:51PM EDT | 15.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL261218P00017000 | 2024-05-17 3:28PM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 20.00 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 48.15% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 52.37% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 13.20 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.