American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240503C00005000 | 2024-04-26 11:54AM EDT | 5.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAL240503C00007000 | 2024-04-26 11:54AM EDT | 7.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 8.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AAL240503C00009000 | 2024-04-26 10:11AM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAL240503C00009500 | 2024-04-25 2:27PM EDT | 9.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| AAL240503C00011500 | 2024-04-29 3:31PM EDT | 11.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AAL240503C00012000 | 2024-04-29 11:36AM EDT | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| AAL240503C00012500 | 2024-04-29 3:54PM EDT | 12.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 103 | 123 | 0.00% |
| AAL240503C00013000 | 2024-04-29 3:57PM EDT | 13.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 339 | 544 | 0.00% |
| AAL240503C00013500 | 2024-04-29 3:59PM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,222 | 2,448 | 0.00% |
| AAL240503C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,342 | 8,262 | 0.78% |
| AAL240503C00014500 | 2024-04-29 3:59PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,628 | 7,743 | 12.50% |
| AAL240503C00015000 | 2024-04-29 3:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,225 | 6,934 | 25.00% |
| AAL240503C00015500 | 2024-04-29 1:45PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,083 | 25.00% |
| AAL240503C00016000 | 2024-04-29 11:36AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,417 | 25.00% |
| AAL240503C00016500 | 2024-04-26 2:35PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 50.00% |
| AAL240503C00017000 | 2024-04-24 2:06PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 1,231 | 50.00% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 165 | 50.00% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 201 | 50.00% |
| AAL240503C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 230 | 50.00% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 50.00% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 50.00% |
| AAL240503P00010500 | 2024-04-29 1:34PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 50.00% |
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 50.00% |
| AAL240503P00011500 | 2024-04-29 9:48AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,736 | 50.00% |
| AAL240503P00012000 | 2024-04-29 11:36AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 962 | 1,927 | 50.00% |
| AAL240503P00012500 | 2024-04-29 2:24PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 1,941 | 25.00% |
| AAL240503P00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 4,074 | 25.00% |
| AAL240503P00013500 | 2024-04-29 3:58PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,141 | 3,270 | 12.50% |
| AAL240503P00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 661 | 5,827 | 0.00% |
| AAL240503P00014500 | 2024-04-29 3:03PM EDT | 14.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 1,025 | 0.00% |
| AAL240503P00015000 | 2024-04-29 3:44PM EDT | 15.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 48 | 597 | 0.00% |
| AAL240503P00015500 | 2024-04-29 11:23AM EDT | 15.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| AAL240503P00016000 | 2024-04-26 11:22AM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAL240503P00016500 | 2024-04-26 3:44PM EDT | 16.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240503P00017000 | 2024-04-22 1:49PM EDT | 17.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 235.94% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.