American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00020000 | 2024-05-20 12:07PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| AAL240621C00020000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,368 | 50.00% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 50.00% |
| AAL240719C00020000 | 2024-06-06 9:57AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 50.00% |
| AAL240816C00020000 | 2024-06-10 12:50PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 7,736 | 25.00% |
| AAL240920C00020000 | 2024-06-10 2:32PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 2,327 | 25.00% |
| AAL241115C00020000 | 2024-06-10 12:01PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 6,435 | 25.00% |
| AAL250117C00020000 | 2024-06-10 3:30PM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 16,347 | 12.50% |
| AAL250321C00020000 | 2024-06-10 11:40AM EDT | 2025-03-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 204 | 677 | 12.50% |
| AAL250620C00020000 | 2024-06-10 3:39PM EDT | 2025-06-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 2,940 | 12.50% |
| AAL250718C00020000 | 2024-06-07 11:36AM EDT | 2025-07-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 2,287 | 12.50% |
| AAL251219C00020000 | 2024-06-06 1:31PM EDT | 2025-12-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 3,303 | 12.50% |
| AAL260116C00020000 | 2024-06-10 3:39PM EDT | 2026-01-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 90 | 1,164 | 12.50% |
| AAL260618C00020000 | 2024-06-10 3:52PM EDT | 2026-06-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 909 | 12.50% |
| AAL261218C00020000 | 2024-06-10 3:49PM EDT | 2026-12-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 811 | 3,755 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 2024-07-19 | 6.20 | 7.50 | 9.95 | 0.00 | - | - | 0 | 120.90% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-06-03 10:39AM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250117P00020000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 37 | 103 | 0.00% |
| AAL251219P00020000 | 2024-06-04 11:16AM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 200 | 17 | 0.00% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 2026-01-16 | 8.26 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL261218P00020000 | 2024-06-04 11:16AM EDT | 2026-12-18 | 8.47 | 0.00 | 0.00 | 0.00 | - | 200 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.