American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00010000 | 2024-06-10 2:51PM EDT | 2024-06-14 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240621C00010000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAL240628C00010000 | 2024-06-10 10:16AM EDT | 2024-06-28 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240705C00010000 | 2024-06-10 3:30PM EDT | 2024-07-05 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240712C00010000 | 2024-06-10 2:55PM EDT | 2024-07-12 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240719C00010000 | 2024-06-10 3:26PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAL240726C00010000 | 2024-06-10 10:00AM EDT | 2024-07-26 | 1.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAL240816C00010000 | 2024-06-10 3:01PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240920C00010000 | 2024-06-10 12:24PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL241115C00010000 | 2024-06-10 11:34AM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250117C00010000 | 2024-06-10 3:56PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAL250321C00010000 | 2024-06-10 3:37PM EDT | 2025-03-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAL250620C00010000 | 2024-06-10 1:16PM EDT | 2025-06-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAL250718C00010000 | 2024-06-05 11:50AM EDT | 2025-07-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL251219C00010000 | 2024-06-10 3:34PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL260116C00010000 | 2024-06-10 12:17PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL260618C00010000 | 2024-06-10 1:20PM EDT | 2026-06-18 | 3.69 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAL261218C00010000 | 2024-06-10 3:49PM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00010000 | 2024-06-10 9:38AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240621P00010000 | 2024-06-10 2:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AAL240628P00010000 | 2024-06-10 12:34PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL240705P00010000 | 2024-06-10 11:46AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAL240712P00010000 | 2024-06-10 1:25PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL240719P00010000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAL240726P00010000 | 2024-06-10 2:00PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAL240816P00010000 | 2024-06-10 3:38PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AAL240920P00010000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAL241115P00010000 | 2024-06-10 11:14AM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AAL250117P00010000 | 2024-06-10 3:21PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL250321P00010000 | 2024-06-07 2:34PM EDT | 2025-03-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,746 | 0 | 3.13% |
| AAL250620P00010000 | 2024-06-10 12:37PM EDT | 2025-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AAL250718P00010000 | 2024-06-07 11:34AM EDT | 2025-07-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAL251219P00010000 | 2024-06-07 3:35PM EDT | 2025-12-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAL260116P00010000 | 2024-06-06 3:17PM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 3.13% |
| AAL260618P00010000 | 2024-06-07 10:50AM EDT | 2026-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL261218P00010000 | 2024-06-10 10:39AM EDT | 2026-12-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.