American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00005000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 10.00 | 9.90 | 10.00 | -0.05 | -0.50% | 150 | 26 | 618.75% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 10.10 | 9.95 | 10.00 | +0.50 | +5.21% | 1 | 947 | 153.13% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 187.11% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 10.00 | 10.80 | 0.00 | - | 3 | 131 | 157.03% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 7.75 | 9.65 | 0.00 | - | - | 1 | 0.00% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 9.53 | 10.10 | 10.30 | 0.00 | - | 2 | 1,519 | 95.90% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 10.20 | 10.40 | 0.00 | - | 1 | 39 | 82.52% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 10.25 | 12.35 | 0.00 | - | 10 | 21 | 130.96% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 9.90 | 10.15 | 10.45 | 0.00 | - | 2 | 56 | 68.46% |
| AAL260116C00005000 | 2024-05-03 11:18AM EDT | 2026-01-16 | 9.32 | 10.30 | 10.50 | 0.00 | - | 2 | 21 | 72.07% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 9.55 | 10.65 | 0.00 | - | 1 | 13 | 74.76% |
| AAL261218C00005000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 10.08 | 10.35 | 10.85 | 0.00 | - | 3 | 5 | 65.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 500.00% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 52,955 | 159.38% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 112.50% |
| AAL240920P00005000 | 2024-05-14 12:51PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,858 | 85.94% |
| AAL250117P00005000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 119,403 | 73.44% |
| AAL250620P00005000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 0.10 | 0.07 | 0.12 | 0.00 | - | 148 | 81,413 | 60.94% |
| AAL250718P00005000 | 2024-05-10 10:50AM EDT | 2025-07-18 | 0.13 | 0.07 | 0.14 | 0.00 | - | 130 | 96,033 | 60.16% |
| AAL251219P00005000 | 2024-05-13 3:56PM EDT | 2025-12-19 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 165,927 | 57.62% |
| AAL260116P00005000 | 2024-05-14 11:01AM EDT | 2026-01-16 | 0.16 | 0.19 | 0.27 | 0.00 | - | 2 | 16,180 | 60.16% |
| AAL260618P00005000 | 2024-05-15 2:29PM EDT | 2026-06-18 | 0.31 | 0.11 | 0.36 | -0.06 | -16.22% | 1,971 | 81,302 | 54.10% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 2026-12-18 | 0.44 | 0.32 | 0.68 | 0.00 | - | 2 | 153 | 60.11% |
© 2024 Yahoo. All rights reserved.