American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
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 | 11.05 | 11.10 | 0.00 | - | - | 0 | 650.00% |
| AAL240503C00005000 | 2024-04-26 11:54AM EDT | 5.00 | 8.77 | 8.55 | 8.60 | 0.00 | - | 1 | 2 | 387.50% |
| AAL240503C00007000 | 2024-04-26 11:54AM EDT | 7.00 | 6.79 | 6.55 | 6.60 | 0.00 | - | 1 | 1 | 262.50% |
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 8.00 | 5.90 | 5.55 | 5.60 | 0.00 | - | - | 5 | 212.50% |
| AAL240503C00009000 | 2024-04-26 10:11AM EDT | 9.00 | 4.50 | 4.55 | 4.60 | 0.00 | - | 2 | 1 | 168.75% |
| AAL240503C00009500 | 2024-04-25 2:27PM EDT | 9.50 | 4.45 | 4.05 | 4.10 | 0.00 | - | - | 2 | 150.00% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 3.55 | 3.60 | 0.00 | - | 1 | 1 | 131.25% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 3.05 | 3.10 | 0.00 | - | 5 | 42 | 112.50% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 2.57 | 2.62 | 0.00 | - | 10 | 49 | 117.19% |
| AAL240503C00011500 | 2024-04-30 11:27AM EDT | 11.50 | 2.25 | 2.07 | 2.11 | -0.21 | -8.54% | 1 | 48 | 93.75% |
| AAL240503C00012000 | 2024-04-30 12:20PM EDT | 12.00 | 1.69 | 1.37 | 1.61 | -0.06 | -3.43% | 4 | 77 | 84.38% |
| AAL240503C00012500 | 2024-04-30 12:40PM EDT | 12.50 | 1.10 | 0.96 | 1.13 | -0.43 | -28.10% | 36 | 123 | 69.53% |
| AAL240503C00013000 | 2024-04-30 2:21PM EDT | 13.00 | 0.65 | 0.61 | 0.65 | -0.39 | -37.50% | 225 | 544 | 50.39% |
| AAL240503C00013500 | 2024-04-30 2:41PM EDT | 13.50 | 0.25 | 0.25 | 0.26 | -0.33 | -56.90% | 726 | 2,448 | 39.84% |
| AAL240503C00014000 | 2024-04-30 2:40PM EDT | 14.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 2,671 | 8,262 | 41.02% |
| AAL240503C00014500 | 2024-04-30 2:44PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 3,023 | 7,743 | 47.66% |
| AAL240503C00015000 | 2024-04-30 2:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 6,934 | 51.56% |
| AAL240503C00015500 | 2024-04-30 11:09AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,083 | 25.00% |
| AAL240503C00016000 | 2024-04-29 11:36AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,417 | 71.88% |
| AAL240503C00016500 | 2024-04-30 1:08PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 628 | 81.25% |
| AAL240503C00017000 | 2024-04-24 2:06PM EDT | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 48 | 1,231 | 93.75% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 165 | 103.13% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 112.50% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 134 | 181.25% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 162.50% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 201 | 150.00% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 0.36 | +0.35 | +1,750.00% | 30 | 230 | 270.31% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 454.69% |
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 | 0.01 | 0.00 | - | 6 | 86 | 143.75% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 474 | 125.00% |
| AAL240503P00010500 | 2024-04-29 1:34PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 697 | 106.25% |
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 2 | 751 | 87.50% |
| AAL240503P00011500 | 2024-04-29 9:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,736 | 71.88% |
| AAL240503P00012000 | 2024-04-30 9:32AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,927 | 62.50% |
| AAL240503P00012500 | 2024-04-30 1:01PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,941 | 45.31% |
| AAL240503P00013000 | 2024-04-30 2:46PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 361 | 4,074 | 38.28% |
| AAL240503P00013500 | 2024-04-30 2:43PM EDT | 13.50 | 0.17 | 0.16 | 0.17 | +0.10 | +142.86% | 1,671 | 3,270 | 35.74% |
| AAL240503P00014000 | 2024-04-30 2:39PM EDT | 14.00 | 0.48 | 0.47 | 0.50 | +0.24 | +100.00% | 206 | 5,827 | 38.28% |
| AAL240503P00014500 | 2024-04-30 1:31PM EDT | 14.50 | 0.95 | 0.91 | 0.95 | +0.28 | +41.79% | 141 | 1,025 | 42.19% |
| AAL240503P00015000 | 2024-04-30 2:27PM EDT | 15.00 | 1.41 | 1.40 | 1.45 | +0.39 | +38.24% | 20 | 597 | 57.81% |
| AAL240503P00015500 | 2024-04-30 1:56PM EDT | 15.50 | 1.94 | 1.90 | 2.01 | +0.22 | +12.79% | 2 | 71 | 76.56% |
| AAL240503P00016000 | 2024-04-26 11:22AM EDT | 16.00 | 2.30 | 2.41 | 2.56 | 0.00 | - | 2 | 4 | 107.81% |
| AAL240503P00016500 | 2024-04-26 3:44PM EDT | 16.50 | 2.68 | 2.90 | 3.50 | 0.00 | - | 4 | 0 | 193.36% |
| AAL240503P00017000 | 2024-04-22 1:49PM EDT | 17.00 | 2.42 | 3.40 | 3.45 | 0.00 | - | - | 1 | 110.94% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 241.41% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 4.90 | 4.95 | 0.00 | - | - | 2 | 143.75% |
© 2024 Yahoo. All rights reserved.