American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00015000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 25.00% |
| AAL240607C00015000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| AAL240614C00015000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AAL240621C00015000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 12.50% |
| AAL240628C00015000 | 2024-05-28 3:07PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| AAL240705C00015000 | 2024-05-28 3:56PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AAL240719C00015000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| AAL240816C00015000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 6.25% |
| AAL240920C00015000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AAL241115C00015000 | 2024-05-28 3:23PM EDT | 2024-11-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AAL250117C00015000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 3.13% |
| AAL250321C00015000 | 2024-05-28 3:14PM EDT | 2025-03-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| AAL250620C00015000 | 2024-05-28 2:03PM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAL250718C00015000 | 2024-05-24 11:57AM EDT | 2025-07-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AAL251219C00015000 | 2024-05-28 3:27PM EDT | 2025-12-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260116C00015000 | 2024-05-28 3:57PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AAL260618C00015000 | 2024-05-28 2:42PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAL261218C00015000 | 2024-05-28 3:56PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00015000 | 2024-05-28 1:02PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240607P00015000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240614P00015000 | 2024-05-28 1:02PM EDT | 2024-06-14 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240621P00015000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240705P00015000 | 2024-05-28 12:22PM EDT | 2024-07-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240719P00015000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240816P00015000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240920P00015000 | 2024-05-24 1:38PM EDT | 2024-09-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAL241115P00015000 | 2024-05-24 1:48PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAL250117P00015000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250321P00015000 | 2024-05-22 11:35AM EDT | 2025-03-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL250620P00015000 | 2024-05-28 2:04PM EDT | 2025-06-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL250718P00015000 | 2024-05-16 3:51PM EDT | 2025-07-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AAL251219P00015000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAL260116P00015000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00015000 | 2024-05-20 11:41AM EDT | 2026-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00015000 | 2024-05-24 1:51PM EDT | 2026-12-18 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.