American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00007500 | 2024-04-17 9:35AM EDT | 7.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAL240531C00010500 | 2024-05-06 10:47AM EDT | 10.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 11.00 | 2.12 | 3.95 | 4.05 | 0.00 | - | - | 1 | 128.52% |
| AAL240531C00011500 | 2024-05-14 2:01PM EDT | 11.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 0.00% |
| AAL240531C00012000 | 2024-05-06 1:13PM EDT | 12.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| AAL240531C00012500 | 2024-05-02 10:08AM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAL240531C00013000 | 2024-05-16 3:00PM EDT | 13.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 133 | 166 | 0.00% |
| AAL240531C00013500 | 2024-05-16 3:53PM EDT | 13.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 213 | 0.00% |
| AAL240531C00014000 | 2024-05-16 3:47PM EDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 775 | 0.00% |
| AAL240531C00014500 | 2024-05-16 3:53PM EDT | 14.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 310 | 2,302 | 0.00% |
| AAL240531C00015000 | 2024-05-16 3:46PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 451 | 2,115 | 3.13% |
| AAL240531C00015500 | 2024-05-16 3:53PM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 581 | 3,177 | 6.25% |
| AAL240531C00016000 | 2024-05-16 3:51PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 1,558 | 12.50% |
| AAL240531C00016500 | 2024-05-16 1:06PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 369 | 12.50% |
| AAL240531C00017000 | 2024-05-15 12:30PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 542 | 25.00% |
| AAL240531C00017500 | 2024-05-15 12:18PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 381 | 25.00% |
| AAL240531C00018000 | 2024-05-14 1:48PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 682 | 25.00% |
| AAL240531C00018500 | 2024-04-24 3:22PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 353 | 25.00% |
| AAL240531C00019000 | 2024-04-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 141 | 25.00% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 189 | 25.00% |
| AAL240531C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AAL240531P00009500 | 2024-05-16 10:17AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 183 | 50.00% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 50.00% |
| AAL240531P00010500 | 2024-05-13 9:42AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| AAL240531P00011000 | 2024-05-14 10:05AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| AAL240531P00011500 | 2024-05-16 9:36AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 25.00% |
| AAL240531P00012000 | 2024-05-14 10:05AM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 25.00% |
| AAL240531P00012500 | 2024-05-16 10:51AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 549 | 25.00% |
| AAL240531P00013000 | 2024-05-16 3:53PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 658 | 12.50% |
| AAL240531P00013500 | 2024-05-16 1:20PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 133 | 1,098 | 12.50% |
| AAL240531P00014000 | 2024-05-16 3:58PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 328 | 1,178 | 6.25% |
| AAL240531P00014500 | 2024-05-16 3:45PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 190 | 392 | 3.13% |
| AAL240531P00015000 | 2024-05-16 3:26PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 63 | 502 | 0.00% |
| AAL240531P00015500 | 2024-05-16 2:28PM EDT | 15.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 1,210 | 0.00% |
| AAL240531P00016000 | 2024-05-15 2:56PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AAL240531P00016500 | 2024-05-16 11:04AM EDT | 16.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAL240531P00017000 | 2024-05-14 1:09PM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| AAL240531P00017500 | 2024-05-14 12:08PM EDT | 17.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.