American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00018000 | 2024-05-14 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,498 | 87.50% |
| AAL240524C00018000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 311 | 56.25% |
| AAL240531C00018000 | 2024-05-14 1:48PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 153 | 682 | 51.95% |
| AAL240607C00018000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 8 | 158 | 54.30% |
| AAL240614C00018000 | 2024-05-13 11:05AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 100 | 40.43% |
| AAL240621C00018000 | 2024-05-15 10:51AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 7 | 25,172 | 40.63% |
| AAL240628C00018000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 48 | 45 | 38.48% |
| AAL240719C00018000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 17 | 668 | 38.67% |
| AAL240816C00018000 | 2024-05-15 11:25AM EDT | 2024-08-16 | 0.35 | 0.31 | 0.33 | -0.02 | -5.41% | 202 | 6,795 | 39.84% |
| AAL240920C00018000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 0.54 | 0.46 | 0.49 | -0.01 | -1.82% | 100 | 9,053 | 39.89% |
| AAL241115C00018000 | 2024-05-15 11:41AM EDT | 2024-11-15 | 0.82 | 0.76 | 0.78 | -0.09 | -9.89% | 36 | 2,567 | 41.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 3.33 | 3.00 | 3.10 | 0.00 | - | 2 | 3 | 123.44% |
| AAL240524P00018000 | 2024-05-13 9:48AM EDT | 2024-05-24 | 3.20 | 3.00 | 3.10 | 0.00 | - | 8 | 8 | 67.58% |
| AAL240621P00018000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.10 | -0.54 | -15.21% | 4 | 11,262 | 41.80% |
| AAL240628P00018000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 3.20 | 3.00 | 3.85 | 0.00 | - | 20 | 20 | 62.99% |
| AAL240719P00018000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 3.70 | 3.05 | 3.15 | 0.00 | - | 28 | 28 | 35.74% |
| AAL240816P00018000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 4.00 | 3.15 | 3.25 | 0.00 | - | 2 | 24 | 35.55% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 2024-09-20 | 4.25 | 3.65 | 3.75 | 0.00 | - | 1 | 245 | 48.15% |
| AAL241115P00018000 | 2024-05-13 11:39AM EDT | 2024-11-15 | 3.39 | 3.40 | 3.50 | 0.00 | - | 50 | 63 | 33.30% |
© 2024 Yahoo. All rights reserved.