American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 2024-06-21 | 12.31 | 7.80 | 8.70 | 0.00 | - | 425 | 443 | 567.19% |
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 2024-08-16 | 8.50 | 7.75 | 8.75 | 0.00 | - | 2 | 0 | 242.97% |
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 2024-09-20 | 12.35 | 8.00 | 9.60 | 0.00 | - | 1 | 9 | 207.42% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 11.00 | 7.55 | 9.65 | 0.00 | - | 1 | 40 | 108.59% |
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 2025-03-21 | 8.55 | 8.05 | 8.70 | -0.15 | -1.72% | 1 | 1 | 111.52% |
| AAL250620C00003000 | 2024-05-14 9:32AM EDT | 2025-06-20 | 12.50 | 8.60 | 9.70 | 0.00 | - | 2 | 105 | 140.23% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 2025-07-18 | 8.70 | 8.10 | 9.75 | 0.00 | - | 5 | 32 | 116.02% |
| AAL251219C00003000 | 2024-06-03 12:52PM EDT | 2025-12-19 | 8.75 | 8.00 | 9.85 | 0.00 | - | 2 | 3 | 98.73% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 8.75 | 8.70 | 8.85 | 0.00 | - | 5 | 10 | 84.47% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 0.00% |
| AAL261218C00003000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 8.99 | 6.55 | 11.05 | 0.00 | - | 10 | 16 | 68.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,562 | 300.00% |
| AAL240719P00003000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 263.28% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 236.72% |
| AAL240920P00003000 | 2024-06-07 11:59AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 315 | 118.75% |
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 130.47% |
| AAL250117P00003000 | 2024-06-10 10:32AM EDT | 2025-01-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 13,719 | 80.47% |
| AAL250620P00003000 | 2024-06-10 10:41AM EDT | 2025-06-20 | 0.04 | 0.00 | 0.23 | +0.01 | +33.33% | 165 | 1,593 | 83.98% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.71% |
| AAL251219P00003000 | 2024-06-10 1:13PM EDT | 2025-12-19 | 0.06 | 0.04 | 0.29 | -0.01 | -14.29% | 70 | 23,592 | 75.00% |
| AAL260116P00003000 | 2024-06-07 2:37PM EDT | 2026-01-16 | 0.07 | 0.03 | 0.10 | 0.00 | - | 46 | 76 | 59.96% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 2026-06-18 | 0.15 | 0.10 | 4.40 | 0.00 | - | 3 | 184 | 209.38% |
| AAL261218P00003000 | 2024-05-31 2:47PM EDT | 2026-12-18 | 0.14 | 0.10 | 4.45 | 0.00 | - | 2 | 61 | 189.84% |
© 2024 Yahoo. All rights reserved.