American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00016000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 718 | 23,797 | 48.44% |
| AAL240524C00016000 | 2024-05-15 1:23PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 463 | 1,639 | 39.06% |
| AAL240531C00016000 | 2024-05-15 1:05PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 1,083 | 1,452 | 36.91% |
| AAL240607C00016000 | 2024-05-15 11:32AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 42 | 933 | 37.70% |
| AAL240614C00016000 | 2024-05-15 1:11PM EDT | 2024-06-14 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 7 | 1,634 | 37.31% |
| AAL240621C00016000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.09 | -21.95% | 1,494 | 25,850 | 36.72% |
| AAL240628C00016000 | 2024-05-15 12:02PM EDT | 2024-06-28 | 0.38 | 0.36 | 0.41 | -0.08 | -17.39% | 9 | 74 | 37.99% |
| AAL240719C00016000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.59 | -0.09 | -13.43% | 276 | 1,588 | 38.97% |
| AAL240816C00016000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 0.80 | 0.81 | 0.84 | -0.15 | -15.79% | 69 | 2,319 | 41.16% |
| AAL240920C00016000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 1.05 | 1.06 | 1.07 | -0.11 | -9.48% | 112 | 2,158 | 41.70% |
| AAL241115C00016000 | 2024-05-15 9:56AM EDT | 2024-11-15 | 1.49 | 1.40 | 1.45 | -0.07 | -4.49% | 1 | 2,201 | 43.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00016000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 1.05 | 0.99 | 1.41 | +0.15 | +16.67% | 260 | 821 | 96.48% |
| AAL240524P00016000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 1.10 | 1.04 | 1.07 | +0.17 | +18.28% | 2 | 17 | 32.81% |
| AAL240531P00016000 | 2024-05-14 10:39AM EDT | 2024-05-31 | 0.90 | 1.08 | 1.13 | 0.00 | - | 7 | 22 | 33.01% |
| AAL240607P00016000 | 2024-05-13 1:39PM EDT | 2024-06-07 | 1.27 | 1.14 | 1.18 | 0.00 | - | 3 | 5 | 32.42% |
| AAL240621P00016000 | 2024-05-15 1:07PM EDT | 2024-06-21 | 1.29 | 1.23 | 1.26 | +0.11 | +9.32% | 50 | 1,605 | 30.96% |
| AAL240628P00016000 | 2024-05-13 2:25PM EDT | 2024-06-28 | 1.35 | 1.28 | 1.32 | 0.00 | - | 30 | 38 | 31.84% |
| AAL240719P00016000 | 2024-05-14 3:51PM EDT | 2024-07-19 | 1.35 | 1.43 | 1.47 | 0.00 | - | 22 | 64 | 32.91% |
| AAL240816P00016000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 1.67 | 1.62 | 1.65 | +0.10 | +6.37% | 14 | 937 | 33.89% |
| AAL240920P00016000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 1.79 | 1.78 | 1.81 | +0.10 | +5.92% | 15 | 1,369 | 33.59% |
| AAL241115P00016000 | 2024-05-15 12:53PM EDT | 2024-11-15 | 2.08 | 2.03 | 2.08 | -0.05 | -2.35% | 1 | 372 | 34.50% |
© 2024 Yahoo. All rights reserved.