American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00025000 | 2024-05-23 9:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 275.00% |
| AAL240621C00025000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,800 | 162.50% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 103.13% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 331 | 103.91% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 84.77% |
| AAL241115C00025000 | 2024-06-07 12:58PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 352 | 52.73% |
| AAL250117C00025000 | 2024-06-10 11:29AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 9,948 | 47.66% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 2025-03-21 | 0.03 | 0.02 | 0.55 | -0.01 | -25.00% | 100 | 33 | 60.45% |
| AAL250620C00025000 | 2024-06-10 9:48AM EDT | 2025-06-20 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 184 | 7,115 | 43.16% |
| AAL250718C00025000 | 2024-06-07 3:28PM EDT | 2025-07-18 | 0.09 | 0.07 | 0.11 | 0.00 | - | 14 | 4,535 | 41.60% |
| AAL251219C00025000 | 2024-06-07 1:57PM EDT | 2025-12-19 | 0.19 | 0.16 | 0.20 | 0.00 | - | 13 | 2,066 | 39.84% |
| AAL260116C00025000 | 2024-06-07 1:56PM EDT | 2026-01-16 | 0.19 | 0.17 | 0.21 | 0.00 | - | 15 | 853 | 39.36% |
| AAL260618C00025000 | 2024-06-07 11:33AM EDT | 2026-06-18 | 0.33 | 0.29 | 0.38 | 0.00 | - | 1 | 4,706 | 40.28% |
| AAL261218C00025000 | 2024-06-07 11:41AM EDT | 2026-12-18 | 0.47 | 0.47 | 0.93 | 0.00 | - | 3 | 1,544 | 46.97% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00025000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 13.37 | 13.45 | 14.55 | 0.00 | - | 6 | 0 | 585.94% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115P00025000 | 2024-05-29 3:09PM EDT | 2024-11-15 | 13.45 | 13.45 | 14.55 | 0.00 | - | 48 | 0 | 93.26% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 10.25 | 13.45 | 13.55 | 0.00 | - | 300 | 0 | 47.66% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL260116P00025000 | 2024-06-07 9:44AM EDT | 2026-01-16 | 13.50 | 12.40 | 16.00 | 0.00 | - | 297 | 3 | 53.61% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.