American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00009000 | 2024-05-20 3:27PM EDT | 9.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240524C00009500 | 2024-05-08 9:47AM EDT | 9.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240524C00011000 | 2024-05-17 10:43AM EDT | 11.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240524C00011500 | 2024-05-17 10:43AM EDT | 11.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240524C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524C00012500 | 2024-05-20 10:21AM EDT | 12.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240524C00013000 | 2024-05-20 2:38PM EDT | 13.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAL240524C00013500 | 2024-05-20 3:34PM EDT | 13.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAL240524C00014000 | 2024-05-20 3:53PM EDT | 14.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 0.00% |
| AAL240524C00014500 | 2024-05-20 3:59PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 0.00% |
| AAL240524C00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,433 | 0 | 12.50% |
| AAL240524C00015500 | 2024-05-20 3:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 25.00% |
| AAL240524C00016000 | 2024-05-20 3:50PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 25.00% |
| AAL240524C00016500 | 2024-05-20 10:50AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAL240524C00017000 | 2024-05-20 9:40AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240524C00017500 | 2024-05-17 2:51PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AAL240524C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240524C00018500 | 2024-05-16 1:01PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524C00019000 | 2024-05-14 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| AAL240524C00019500 | 2024-05-17 10:45AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240524C00020500 | 2024-05-14 10:25AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240524C00021000 | 2024-05-14 9:31AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 50 | 91 | 517.97% |
| AAL240524P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| AAL240524P00010000 | 2024-05-20 1:53PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00010500 | 2024-05-16 10:42AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00011000 | 2024-05-17 12:34PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00011500 | 2024-05-17 12:43PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00012000 | 2024-05-20 3:05PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAL240524P00012500 | 2024-05-20 3:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AAL240524P00013000 | 2024-05-20 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240524P00013500 | 2024-05-20 3:28PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| AAL240524P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 12.50% |
| AAL240524P00014500 | 2024-05-20 3:59PM EDT | 14.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,406 | 0 | 0.78% |
| AAL240524P00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23,502 | 0 | 0.00% |
| AAL240524P00015500 | 2024-05-20 3:09PM EDT | 15.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAL240524P00016000 | 2024-05-17 3:28PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524P00016500 | 2024-05-16 1:34PM EDT | 16.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524P00017500 | 2024-05-20 10:34AM EDT | 17.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240524P00018000 | 2024-05-20 3:37PM EDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240524P00019500 | 2024-05-13 3:15PM EDT | 19.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL240524P00021500 | 2024-05-15 11:24AM EDT | 21.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240524P00022500 | 2024-05-15 11:24AM EDT | 22.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240524P00023000 | 2024-05-15 11:24AM EDT | 23.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240524P00024000 | 2024-05-15 11:24AM EDT | 24.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.