American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00013000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 1.99 | 1.75 | 2.11 | -0.22 | -9.95% | 50 | 5,116 | 156.25% |
| AAL240524C00013000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 1.97 | 1.94 | 2.04 | -0.06 | -2.96% | 32 | 170 | 59.77% |
| AAL240531C00013000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 2.04 | 2.01 | 2.07 | -0.22 | -9.73% | 2 | 132 | 55.27% |
| AAL240607C00013000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 1.62 | 2.03 | 2.28 | 0.00 | - | 1 | 5 | 60.16% |
| AAL240621C00013000 | 2024-05-14 3:20PM EDT | 2024-06-21 | 2.26 | 2.12 | 2.22 | -0.04 | -1.74% | 2 | 10,093 | 53.13% |
| AAL240628C00013000 | 2024-05-13 3:57PM EDT | 2024-06-28 | 2.11 | 1.47 | 2.23 | 0.00 | - | 2 | 2 | 49.41% |
| AAL240719C00013000 | 2024-05-14 10:32AM EDT | 2024-07-19 | 2.58 | 2.32 | 2.76 | 0.00 | - | 11 | 338 | 57.42% |
| AAL240816C00013000 | 2024-05-14 11:24AM EDT | 2024-08-16 | 2.73 | 2.50 | 2.68 | 0.00 | - | 15 | 710 | 50.20% |
| AAL240920C00013000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 2.73 | 2.69 | 2.78 | -0.22 | -7.46% | 2 | 1,252 | 49.41% |
| AAL241115C00013000 | 2024-05-15 9:51AM EDT | 2024-11-15 | 3.20 | 3.00 | 3.10 | -0.08 | -2.44% | 2 | 194 | 50.24% |
| AAL251219C00013000 | 2024-05-15 11:06AM EDT | 2025-12-19 | 4.50 | 4.25 | 4.75 | -0.20 | -4.26% | 2 | 1,034 | 53.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00013000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 21,388 | 71.88% |
| AAL240524P00013000 | 2024-05-15 1:08PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 614 | 51.56% |
| AAL240531P00013000 | 2024-05-14 3:44PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 103 | 711 | 46.09% |
| AAL240607P00013000 | 2024-05-14 2:48PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 1 | 658 | 42.19% |
| AAL240614P00013000 | 2024-05-15 10:24AM EDT | 2024-06-14 | 0.07 | 0.07 | 0.10 | 0.00 | - | 20 | 1,138 | 41.02% |
| AAL240621P00013000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,355 | 95,218 | 38.09% |
| AAL240628P00013000 | 2024-05-15 1:35PM EDT | 2024-06-28 | 0.14 | 0.11 | 0.16 | 0.00 | - | 10 | 120 | 39.45% |
| AAL240719P00013000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | 0.00 | - | 27 | 24,586 | 39.06% |
| AAL240816P00013000 | 2024-05-15 3:45PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 1,183 | 12,075 | 39.40% |
| AAL240920P00013000 | 2024-05-15 2:56PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.55 | 0.00 | - | 71 | 69,735 | 39.26% |
| AAL241115P00013000 | 2024-05-15 1:41PM EDT | 2024-11-15 | 0.76 | 0.71 | 0.79 | +0.02 | +2.70% | 5 | 15,491 | 39.84% |
| AAL251219P00013000 | 2024-05-13 1:51PM EDT | 2025-12-19 | 1.64 | 1.34 | 1.62 | 0.00 | - | 1 | 12,337 | 35.40% |
© 2024 Yahoo. All rights reserved.