American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:13.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00013000 | 2024-06-10 2:51PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 3,921 | 50.00% |
| AAL240621C00013000 | 2024-06-10 2:43PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 180 | 18,414 | 45.31% |
| AAL240628C00013000 | 2024-06-10 2:38PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 51 | 2,714 | 38.28% |
| AAL240705C00013000 | 2024-06-10 12:45PM EDT | 2024-07-05 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 138 | 1,000 | 36.33% |
| AAL240712C00013000 | 2024-06-10 12:47PM EDT | 2024-07-12 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 344 | 0 | 36.52% |
| AAL240719C00013000 | 2024-06-10 1:20PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | 0.00 | - | 197 | 12,257 | 37.50% |
| AAL240726C00013000 | 2024-06-10 1:43PM EDT | 2024-07-26 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 37 | 0 | 41.41% |
| AAL240816C00013000 | 2024-06-10 2:41PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 647 | 0 | 39.45% |
| AAL240920C00013000 | 2024-06-10 1:57PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.43 | -0.02 | -4.44% | 90 | 3,078 | 38.77% |
| AAL241115C00013000 | 2024-06-10 2:38PM EDT | 2024-11-15 | 0.70 | 0.69 | 0.71 | -0.02 | -2.78% | 338 | 2,749 | 41.21% |
| AAL250321C00013000 | 2024-06-10 1:28PM EDT | 2025-03-21 | 1.14 | 1.10 | 1.14 | +0.01 | +0.88% | 25 | 1,532 | 41.65% |
| AAL251219C00013000 | 2024-06-07 9:30AM EDT | 2025-12-19 | 1.83 | 1.82 | 1.89 | 0.00 | - | 1 | 1,382 | 43.02% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00013000 | 2024-06-10 2:09PM EDT | 2024-06-14 | 1.50 | 1.48 | 1.52 | +0.02 | +1.35% | 34 | 4,191 | 54.69% |
| AAL240621P00013000 | 2024-06-10 1:25PM EDT | 2024-06-21 | 1.50 | 1.48 | 1.53 | +0.01 | +0.67% | 201 | 101,514 | 47.66% |
| AAL240628P00013000 | 2024-06-10 12:01PM EDT | 2024-06-28 | 1.59 | 1.49 | 1.54 | +0.05 | +3.25% | 2 | 583 | 40.23% |
| AAL240705P00013000 | 2024-06-07 2:04PM EDT | 2024-07-05 | 1.55 | 1.49 | 1.55 | 0.00 | - | 3 | 230 | 36.33% |
| AAL240712P00013000 | 2024-06-07 11:57AM EDT | 2024-07-12 | 1.53 | 1.51 | 1.55 | -0.08 | -4.97% | 1 | 44 | 32.03% |
| AAL240719P00013000 | 2024-06-10 2:09PM EDT | 2024-07-19 | 1.55 | 1.54 | 1.59 | -0.03 | -1.90% | 32 | 25,286 | 33.99% |
| AAL240726P00013000 | 2024-06-10 10:23AM EDT | 2024-07-26 | 1.58 | 1.58 | 1.65 | -0.07 | -4.24% | 1 | 1 | 37.11% |
| AAL240816P00013000 | 2024-06-10 12:33PM EDT | 2024-08-16 | 1.71 | 1.65 | 1.70 | +0.02 | +1.18% | 54 | 13,323 | 34.28% |
| AAL240920P00013000 | 2024-06-10 1:25PM EDT | 2024-09-20 | 1.75 | 1.74 | 1.78 | -0.02 | -1.13% | 6 | 15,364 | 32.03% |
| AAL241115P00013000 | 2024-06-10 2:36PM EDT | 2024-11-15 | 1.91 | 1.91 | 1.95 | -0.01 | -0.52% | 2 | 15,452 | 32.32% |
| AAL250321P00013000 | 2024-06-07 12:07PM EDT | 2025-03-21 | 2.17 | 2.14 | 2.19 | 0.00 | - | 1 | 1,556 | 30.52% |
| AAL251219P00013000 | 2024-06-05 1:52PM EDT | 2025-12-19 | 2.56 | 2.51 | 2.58 | 0.00 | - | 4 | 12,253 | 28.88% |
© 2024 Yahoo. All rights reserved.