American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00012000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,047 | 0 | 12.50% |
| AAL240621C00012000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,897 | 24,307 | 6.25% |
| AAL240628C00012000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 518 | 3,497 | 6.25% |
| AAL240705C00012000 | 2024-06-10 3:48PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 697 | 2,830 | 6.25% |
| AAL240712C00012000 | 2024-06-10 2:59PM EDT | 2024-07-12 | 0.29 | 0.00 | 0.00 | 0.00 | - | 55 | 327 | 6.25% |
| AAL240719C00012000 | 2024-06-10 3:44PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 848 | 17,828 | 3.13% |
| AAL240726C00012000 | 2024-06-10 3:59PM EDT | 2024-07-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AAL240816C00012000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,336 | 16,278 | 3.13% |
| AAL240920C00012000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| AAL241115C00012000 | 2024-06-10 2:40PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 85 | 2,339 | 1.56% |
| AAL250117C00012000 | 2024-06-10 3:54PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 605 | 14,090 | 1.56% |
| AAL250620C00012000 | 2024-06-10 3:39PM EDT | 2025-06-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AAL250718C00012000 | 2024-06-10 12:41PM EDT | 2025-07-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 6,054 | 1.56% |
| AAL260116C00012000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.78% |
| AAL260618C00012000 | 2024-06-10 3:34PM EDT | 2026-06-18 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.78% |
| AAL261218C00012000 | 2024-06-10 3:25PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00012000 | 2024-06-10 2:33PM EDT | 2024-06-14 | 0.53 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAL240621P00012000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 34,031 | 0.00% |
| AAL240628P00012000 | 2024-06-10 3:39PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAL240705P00012000 | 2024-06-10 10:08AM EDT | 2024-07-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 768 | 0.00% |
| AAL240712P00012000 | 2024-06-10 3:28PM EDT | 2024-07-12 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240719P00012000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 93 | 7,875 | 0.00% |
| AAL240726P00012000 | 2024-06-10 10:49AM EDT | 2024-07-26 | 0.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAL240816P00012000 | 2024-06-10 3:02PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAL240920P00012000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAL241115P00012000 | 2024-06-10 3:35PM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 22,894 | 0.00% |
| AAL250117P00012000 | 2024-06-10 11:38AM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 86,370 | 0.00% |
| AAL250620P00012000 | 2024-06-10 12:37PM EDT | 2025-06-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL250718P00012000 | 2024-06-10 3:49PM EDT | 2025-07-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL260116P00012000 | 2024-06-10 10:13AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260618P00012000 | 2024-06-10 2:29PM EDT | 2026-06-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL261218P00012000 | 2024-06-07 11:44AM EDT | 2026-12-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.