American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00017000 | 2024-05-15 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14,365 | 65.63% |
| AAL240524C00017000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 112 | 536 | 25.00% |
| AAL240531C00017000 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 7 | 540 | 41.80% |
| AAL240607C00017000 | 2024-05-15 9:55AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 2 | 363 | 39.65% |
| AAL240614C00017000 | 2024-05-15 11:56AM EDT | 2024-06-14 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 20 | 114 | 38.28% |
| AAL240621C00017000 | 2024-05-15 1:46PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 46 | 9,763 | 37.31% |
| AAL240628C00017000 | 2024-05-15 11:49AM EDT | 2024-06-28 | 0.18 | 0.14 | 0.19 | -0.05 | -21.74% | 53 | 119 | 37.89% |
| AAL240719C00017000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 592 | 4,038 | 38.38% |
| AAL240816C00017000 | 2024-05-15 2:09PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.52 | -0.10 | -16.67% | 12 | 2,885 | 40.14% |
| AAL240920C00017000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 0.69 | 0.69 | 0.72 | -0.11 | -13.75% | 6 | 9,105 | 40.53% |
| AAL241115C00017000 | 2024-05-15 11:14AM EDT | 2024-11-15 | 1.07 | 1.02 | 1.06 | -0.09 | -7.76% | 14 | 2,633 | 42.33% |
| AAL250117C00017000 | 2024-05-15 11:24AM EDT | 2025-01-17 | 1.33 | 1.30 | 1.34 | -0.13 | -8.90% | 808 | 15,189 | 42.38% |
| AAL250620C00017000 | 2024-05-15 3:06PM EDT | 2025-06-20 | 1.90 | 1.89 | 1.95 | -0.21 | -9.95% | 1,168 | 14,427 | 43.12% |
| AAL250718C00017000 | 2024-05-15 1:58PM EDT | 2025-07-18 | 2.02 | 1.94 | 2.04 | -0.21 | -9.42% | 1 | 675 | 43.09% |
| AAL251219C00017000 | 2024-05-14 12:26PM EDT | 2025-12-19 | 2.77 | 2.43 | 2.64 | 0.00 | - | 4 | 4,819 | 44.92% |
| AAL260116C00017000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 2.65 | 2.54 | 2.63 | -0.19 | -6.69% | 300 | 2,193 | 43.75% |
| AAL260618C00017000 | 2024-05-15 10:50AM EDT | 2026-06-18 | 3.25 | 2.95 | 3.10 | -0.05 | -1.52% | 10 | 782 | 44.61% |
| AAL261218C00017000 | 2024-05-15 2:08PM EDT | 2026-12-18 | 3.50 | 3.35 | 3.55 | -0.18 | -4.89% | 29 | 335 | 44.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00017000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 2.06 | 2.03 | 2.07 | +0.10 | +5.10% | 4 | 8 | 65.63% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 2024-05-24 | 2.55 | 2.03 | 2.07 | 0.00 | - | 9 | 15 | 46.88% |
| AAL240531P00017000 | 2024-05-14 1:09PM EDT | 2024-05-31 | 1.90 | 1.79 | 2.46 | 0.00 | - | 21 | 12 | 84.77% |
| AAL240607P00017000 | 2024-05-07 12:25PM EDT | 2024-06-07 | 2.80 | 2.04 | 2.11 | 0.00 | - | - | 10 | 37.50% |
| AAL240621P00017000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 2.50 | 2.03 | 2.13 | 0.00 | - | 7 | 24 | 32.03% |
| AAL240628P00017000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 2.16 | 1.90 | 2.16 | 0.00 | - | 1 | 5 | 32.23% |
| AAL240719P00017000 | 2024-05-06 2:30PM EDT | 2024-07-19 | 2.45 | 2.20 | 2.25 | 0.00 | - | 1 | 12 | 32.23% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 2.34 | 2.38 | 0.00 | - | 20 | 91 | 32.81% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 2.46 | 2.46 | 2.50 | 0.00 | - | 50 | 823 | 32.13% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 2.72 | 2.68 | 2.72 | 0.00 | - | 50 | 332 | 32.72% |
| AAL250117P00017000 | 2024-05-14 3:40PM EDT | 2025-01-17 | 2.79 | 2.84 | 2.88 | 0.00 | - | 20 | 4,266 | 31.79% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.15 | 3.25 | 0.00 | - | 14 | 2,400 | 31.13% |
| AAL250718P00017000 | 2024-05-07 10:29AM EDT | 2025-07-18 | 3.18 | 3.20 | 3.35 | -0.37 | -10.42% | 1 | 1,730 | 31.69% |
| AAL251219P00017000 | 2024-05-13 12:23PM EDT | 2025-12-19 | 3.60 | 3.50 | 3.60 | 0.00 | - | 1,200 | 6,955 | 30.54% |
| AAL260116P00017000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 3.60 | 3.55 | 3.60 | -0.50 | -12.20% | 381 | 3,990 | 29.83% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 2026-06-18 | 3.84 | 3.80 | 3.95 | 0.00 | - | 15 | 110 | 30.76% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 2.75 | 4.60 | 0.00 | - | 1 | 8 | 34.41% |
© 2024 Yahoo. All rights reserved.