American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:14.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00014500 | 2024-05-15 2:11PM EDT | 2024-05-17 | 0.50 | 0.51 | 0.54 | -0.24 | -32.43% | 375 | 6,966 | 43.75% |
| AAL240524C00014500 | 2024-05-15 2:11PM EDT | 2024-05-24 | 0.64 | 0.63 | 0.67 | -0.20 | -22.99% | 347 | 1,918 | 40.23% |
| AAL240531C00014500 | 2024-05-15 1:24PM EDT | 2024-05-31 | 0.75 | 0.73 | 0.77 | -0.16 | -17.58% | 125 | 2,299 | 39.45% |
| AAL240607C00014500 | 2024-05-14 3:58PM EDT | 2024-06-07 | 0.89 | 0.83 | 0.87 | -0.11 | -11.00% | 3 | 411 | 40.23% |
| AAL240614C00014500 | 2024-05-15 12:21PM EDT | 2024-06-14 | 0.98 | 0.90 | 1.00 | -0.09 | -8.41% | 8 | 501 | 43.36% |
| AAL240628C00014500 | 2024-05-15 10:16AM EDT | 2024-06-28 | 1.25 | 1.04 | 1.11 | +0.02 | +1.63% | 3 | 79 | 41.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00014500 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 1,018 | 7,087 | 38.28% |
| AAL240524P00014500 | 2024-05-15 2:07PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 1,093 | 693 | 36.72% |
| AAL240531P00014500 | 2024-05-15 1:00PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 86 | 342 | 35.16% |
| AAL240607P00014500 | 2024-05-15 1:00PM EDT | 2024-06-07 | 0.31 | 0.31 | 0.35 | 0.00 | - | 34 | 263 | 36.72% |
| AAL240614P00014500 | 2024-05-15 12:40PM EDT | 2024-06-14 | 0.37 | 0.38 | 0.42 | +0.03 | +8.82% | 8 | 313 | 36.62% |
| AAL240628P00014500 | 2024-05-15 11:52AM EDT | 2024-06-28 | 0.53 | 0.47 | 0.52 | +0.10 | +23.26% | 25 | 37 | 35.45% |
© 2024 Yahoo. All rights reserved.