American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00011000 | 2024-05-08 1:03PM EDT | 11.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607C00011500 | 2024-05-08 1:58PM EDT | 11.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607C00012000 | 2024-05-14 3:12PM EDT | 12.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240607C00012500 | 2024-05-15 10:21AM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240607C00013000 | 2024-05-20 2:56PM EDT | 13.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAL240607C00013500 | 2024-05-20 1:35PM EDT | 13.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAL240607C00014000 | 2024-05-20 3:17PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAL240607C00014500 | 2024-05-20 3:12PM EDT | 14.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AAL240607C00015000 | 2024-05-20 3:56PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| AAL240607C00015500 | 2024-05-20 3:34PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AAL240607C00016000 | 2024-05-20 3:09PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| AAL240607C00016500 | 2024-05-20 3:02PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL240607C00017000 | 2024-05-20 9:51AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240607C00017500 | 2024-05-14 11:52AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAL240607C00018000 | 2024-05-15 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL240607C00018500 | 2024-05-20 11:46AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL240607C00019000 | 2024-05-20 1:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240607C00019500 | 2024-05-14 3:56PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAL240607C00020000 | 2024-05-17 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00009000 | 2024-05-20 3:37PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240607P00010000 | 2024-05-20 1:53PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240607P00010500 | 2024-05-15 12:16PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240607P00011000 | 2024-05-09 3:42PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240607P00011500 | 2024-05-16 10:31AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAL240607P00012000 | 2024-05-03 10:26AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| AAL240607P00012500 | 2024-05-20 2:30PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL240607P00013000 | 2024-05-20 1:20PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 12.50% |
| AAL240607P00013500 | 2024-05-20 3:30PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AAL240607P00014000 | 2024-05-20 3:55PM EDT | 14.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 6.25% |
| AAL240607P00014500 | 2024-05-20 3:38PM EDT | 14.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 0.39% |
| AAL240607P00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 0.00% |
| AAL240607P00015500 | 2024-05-20 2:06PM EDT | 15.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240607P00016000 | 2024-05-20 2:08PM EDT | 16.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240607P00016500 | 2024-05-13 11:51AM EDT | 16.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240607P00017000 | 2024-05-07 12:25PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607P00018500 | 2024-05-06 1:43PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607P00019000 | 2024-04-26 11:59AM EDT | 19.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240607P00020000 | 2024-05-16 11:55AM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.