American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00010000 | 2024-05-15 10:49AM EDT | 2024-05-17 | 5.02 | 4.95 | 5.00 | -0.13 | -2.52% | 30 | 225 | 246.88% |
| AAL240621C00010000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 5.20 | 5.00 | 5.10 | 0.00 | - | 10 | 1,316 | 86.72% |
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 4.00 | 5.10 | 5.20 | 0.00 | - | 7 | 19 | 77.34% |
| AAL240816C00010000 | 2024-05-14 1:10PM EDT | 2024-08-16 | 5.22 | 5.15 | 5.25 | -0.13 | -2.43% | 5 | 69 | 68.95% |
| AAL240920C00010000 | 2024-05-13 1:19PM EDT | 2024-09-20 | 5.25 | 5.25 | 5.35 | 0.00 | - | 2 | 912 | 65.23% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 5.05 | 5.40 | 5.50 | 0.00 | - | 21 | 133 | 61.52% |
| AAL250117C00010000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | -0.20 | -3.42% | 5 | 5,053 | 60.55% |
| AAL250620C00010000 | 2024-05-14 1:52PM EDT | 2025-06-20 | 6.16 | 5.95 | 6.05 | 0.00 | - | 4 | 816 | 56.84% |
| AAL250718C00010000 | 2024-05-14 9:30AM EDT | 2025-07-18 | 6.25 | 6.00 | 6.10 | 0.00 | - | 6 | 250 | 56.20% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 5.70 | 6.30 | 6.45 | 0.00 | - | 2 | 844 | 54.93% |
| AAL260116C00010000 | 2024-05-13 11:54AM EDT | 2026-01-16 | 6.50 | 6.40 | 7.00 | 0.00 | - | 3 | 295 | 60.06% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 6.75 | 6.65 | 7.85 | +0.87 | +14.80% | 1 | 425 | 63.26% |
| AAL261218C00010000 | 2024-05-15 9:58AM EDT | 2026-12-18 | 7.18 | 5.05 | 7.25 | +0.08 | +1.13% | 4 | 603 | 56.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37,440 | 196.88% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 129 | 159.38% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 181 | 95.31% |
| AAL240607P00010000 | 2024-05-07 2:21PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 103 | 153.32% |
| AAL240621P00010000 | 2024-05-14 12:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 143,611 | 61.72% |
| AAL240719P00010000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.14 | 0.00 | - | 10 | 29 | 62.11% |
| AAL240816P00010000 | 2024-05-14 11:29AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.13 | 0.00 | - | 40 | 51,382 | 53.32% |
| AAL240920P00010000 | 2024-05-14 3:08PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | 0.00 | - | 2 | 53,149 | 49.41% |
| AAL241115P00010000 | 2024-05-15 1:21PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.25 | 0.00 | - | 25 | 19,623 | 48.34% |
| AAL250117P00010000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 1 | 75,524 | 45.02% |
| AAL250620P00010000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 0.52 | 0.50 | 0.53 | +0.01 | +1.96% | 211 | 52,340 | 42.19% |
| AAL250718P00010000 | 2024-05-10 10:29AM EDT | 2025-07-18 | 0.58 | 0.53 | 0.57 | -0.05 | -7.94% | 1 | 4,090 | 41.99% |
| AAL251219P00010000 | 2024-05-15 1:24PM EDT | 2025-12-19 | 0.78 | 0.74 | 0.80 | +0.02 | +2.63% | 61 | 39,576 | 41.41% |
| AAL260116P00010000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 0.80 | 0.81 | 0.85 | -0.05 | -5.88% | 11 | 4,404 | 41.55% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 1.18 | 0.75 | 1.22 | 0.00 | - | 500 | 14,244 | 44.09% |
| AAL261218P00010000 | 2024-05-10 10:43AM EDT | 2026-12-18 | 1.29 | 1.18 | 1.27 | 0.00 | - | 2 | 22,253 | 40.41% |
© 2024 Yahoo. All rights reserved.