American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00015000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.18 | -54.55% | 1,386 | 30,922 | 30.86% |
| AAL240524C00015000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.33 | 0.33 | 0.34 | -0.17 | -34.00% | 887 | 3,282 | 35.16% |
| AAL240531C00015000 | 2024-05-15 1:51PM EDT | 2024-05-31 | 0.43 | 0.43 | 0.46 | -0.17 | -28.33% | 70 | 2,109 | 36.13% |
| AAL240607C00015000 | 2024-05-15 11:47AM EDT | 2024-06-07 | 0.60 | 0.52 | 0.56 | -0.13 | -17.81% | 7 | 630 | 37.01% |
| AAL240614C00015000 | 2024-05-15 12:46PM EDT | 2024-06-14 | 0.65 | 0.62 | 0.64 | -0.12 | -15.58% | 7 | 391 | 37.11% |
| AAL240621C00015000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.69 | -0.15 | -18.07% | 5,183 | 36,268 | 36.13% |
| AAL240628C00015000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 0.85 | 0.76 | 0.81 | -0.09 | -9.57% | 10 | 256 | 38.97% |
| AAL240719C00015000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 0.98 | 0.97 | 1.00 | -0.16 | -13.91% | 686 | 2,756 | 39.65% |
| AAL240816C00015000 | 2024-05-15 1:41PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.25 | -0.14 | -10.14% | 391 | 2,928 | 41.50% |
| AAL240920C00015000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 1.48 | 1.48 | 1.51 | -0.15 | -9.20% | 29 | 15,237 | 42.77% |
| AAL241115C00015000 | 2024-05-14 1:03PM EDT | 2024-11-15 | 2.03 | 1.85 | 1.89 | 0.00 | - | 43 | 4,824 | 44.73% |
| AAL250117C00015000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 2.19 | 2.16 | 2.21 | -0.14 | -6.01% | 1,360 | 31,165 | 45.22% |
| AAL250620C00015000 | 2024-05-15 11:39AM EDT | 2025-06-20 | 2.84 | 2.36 | 2.81 | -0.11 | -3.73% | 4,000 | 18,788 | 45.29% |
| AAL250718C00015000 | 2024-05-14 11:27AM EDT | 2025-07-18 | 3.11 | 2.83 | 2.92 | 0.00 | - | 3 | 2,961 | 45.53% |
| AAL251219C00015000 | 2024-05-15 10:48AM EDT | 2025-12-19 | 3.47 | 3.30 | 3.45 | -0.08 | -2.25% | 12 | 2,009 | 46.34% |
| AAL260116C00015000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.50 | -0.27 | -7.26% | 5,407 | 3,444 | 45.95% |
| AAL260618C00015000 | 2024-05-14 12:09PM EDT | 2026-06-18 | 4.16 | 3.85 | 3.95 | 0.00 | - | 31 | 628 | 46.56% |
| AAL261218C00015000 | 2024-05-15 9:53AM EDT | 2026-12-18 | 4.35 | 4.20 | 4.35 | -0.20 | -4.40% | 38 | 541 | 46.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00015000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.21 | +0.04 | +23.53% | 2,276 | 10,492 | 37.50% |
| AAL240524P00015000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.37 | +0.09 | +32.14% | 1,352 | 1,137 | 36.72% |
| AAL240531P00015000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.47 | +0.07 | +18.42% | 645 | 750 | 35.94% |
| AAL240607P00015000 | 2024-05-15 12:10PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.56 | +0.04 | +8.33% | 629 | 668 | 36.04% |
| AAL240614P00015000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 0.61 | 0.60 | 0.63 | +0.05 | +8.93% | 32 | 80 | 35.74% |
| AAL240621P00015000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.66 | +0.07 | +12.07% | 267 | 34,578 | 33.89% |
| AAL240628P00015000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 0.70 | 0.71 | 0.76 | +0.04 | +6.06% | 5 | 7 | 35.84% |
| AAL240719P00015000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 0.89 | 0.88 | 0.90 | +0.08 | +9.88% | 1,101 | 2,943 | 35.16% |
| AAL240816P00015000 | 2024-05-15 12:02PM EDT | 2024-08-16 | 1.11 | 1.09 | 1.10 | +0.07 | +6.73% | 78 | 4,784 | 36.04% |
| AAL240920P00015000 | 2024-05-15 12:10PM EDT | 2024-09-20 | 1.27 | 1.27 | 1.29 | +0.01 | +0.79% | 482 | 9,806 | 36.13% |
| AAL241115P00015000 | 2024-05-15 9:46AM EDT | 2024-11-15 | 1.50 | 1.52 | 1.57 | -0.01 | -0.66% | 5 | 3,977 | 36.82% |
| AAL250117P00015000 | 2024-05-15 11:42AM EDT | 2025-01-17 | 1.73 | 1.73 | 1.77 | +0.04 | +2.37% | 2,056 | 40,570 | 35.89% |
| AAL250620P00015000 | 2024-05-15 1:06PM EDT | 2025-06-20 | 2.13 | 2.10 | 2.14 | +0.03 | +1.43% | 361 | 22,956 | 34.18% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.14 | 2.22 | 0.00 | - | 20 | 1,494 | 34.30% |
| AAL251219P00015000 | 2024-05-15 12:09PM EDT | 2025-12-19 | 2.51 | 2.35 | 2.54 | +0.11 | +4.58% | 1 | 2,577 | 33.74% |
| AAL260116P00015000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 2.55 | 2.52 | 2.64 | +0.05 | +2.00% | 2,617 | 12,186 | 34.30% |
| AAL260618P00015000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 2.77 | 1.40 | 3.05 | 0.00 | - | 1 | 456 | 35.55% |
| AAL261218P00015000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 3.07 | 3.00 | 3.10 | +0.07 | +2.33% | 1 | 1,196 | 32.47% |
© 2024 Yahoo. All rights reserved.