American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 3.00 | 12.31 | 11.05 | 12.15 | 0.00 | - | 425 | 443 | 401.56% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 4.00 | 9.60 | 9.95 | 10.90 | 0.00 | - | - | 1 | 248.44% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 5.00 | 10.10 | 9.10 | 10.80 | 0.00 | - | 1 | 946 | 225.78% |
| AAL240621C00006000 | 2024-05-13 10:24AM EDT | 6.00 | 9.05 | 8.05 | 8.90 | 0.00 | - | 4 | 28 | 176.56% |
| AAL240621C00007000 | 2024-05-07 11:02AM EDT | 7.00 | 7.50 | 7.05 | 7.90 | 0.00 | - | 1 | 79 | 149.22% |
| AAL240621C00008000 | 2024-05-15 10:01AM EDT | 8.00 | 7.15 | 6.10 | 6.90 | 0.00 | - | 5 | 656 | 125.78% |
| AAL240621C00009000 | 2024-05-13 10:38AM EDT | 9.00 | 6.10 | 5.30 | 5.90 | 0.00 | - | 1 | 129 | 105.08% |
| AAL240621C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 5.10 | 4.05 | 4.95 | -0.10 | -1.92% | 11 | 1,316 | 94.92% |
| AAL240621C00011000 | 2024-05-14 2:59PM EDT | 11.00 | 3.83 | 3.30 | 3.95 | -0.46 | -10.72% | 1 | 362 | 76.56% |
| AAL240621C00012000 | 2024-05-15 10:13AM EDT | 12.00 | 3.25 | 2.89 | 3.05 | 0.00 | - | 5 | 7,273 | 61.33% |
| AAL240621C00013000 | 2024-05-16 11:04AM EDT | 13.00 | 1.88 | 1.93 | 2.05 | -0.38 | -16.81% | 22 | 10,093 | 50.68% |
| AAL240621C00014000 | 2024-05-16 3:47PM EDT | 14.00 | 1.16 | 1.17 | 1.22 | -0.14 | -10.77% | 63 | 13,026 | 42.19% |
| AAL240621C00015000 | 2024-05-16 3:55PM EDT | 15.00 | 0.59 | 0.58 | 0.60 | -0.09 | -13.24% | 740 | 39,565 | 37.50% |
| AAL240621C00016000 | 2024-05-16 3:58PM EDT | 16.00 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 5,812 | 24,788 | 35.94% |
| AAL240621C00017000 | 2024-05-16 3:20PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 90 | 9,772 | 37.70% |
| AAL240621C00018000 | 2024-05-16 12:13PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 25,168 | 39.84% |
| AAL240621C00019000 | 2024-05-16 9:45AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 2,277 | 45.70% |
| AAL240621C00020000 | 2024-05-16 3:23PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 11,390 | 50.78% |
| AAL240621C00021000 | 2024-05-07 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,978 | 57.03% |
| AAL240621C00022000 | 2024-05-13 9:49AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 5,869 | 59.38% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 79.30% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 71.88% |
| AAL240621C00025000 | 2024-05-14 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 1 | 4,800 | 101.95% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 107.81% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 76.56% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 75.00% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 122.27% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,736 | 92.19% |
| AAL240621C00032000 | 2024-01-29 3:06PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,191 | 121.48% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 68 | 1,550 | 96.88% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 631 | 191.21% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,208 | 109.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 206.25% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 187.50% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 52,955 | 162.50% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 70,140 | 188.28% |
| AAL240621P00007000 | 2024-05-03 12:49PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 506 | 106.25% |
| AAL240621P00008000 | 2024-05-08 10:26AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 136 | 14,728 | 96.09% |
| AAL240621P00009000 | 2024-05-13 9:48AM EDT | 9.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 5,305 | 103.13% |
| AAL240621P00010000 | 2024-05-14 12:19PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 143,611 | 59.38% |
| AAL240621P00011000 | 2024-05-16 9:46AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 103 | 40,725 | 50.78% |
| AAL240621P00012000 | 2024-05-16 1:11PM EDT | 12.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2,513 | 33,349 | 45.31% |
| AAL240621P00013000 | 2024-05-16 1:45PM EDT | 13.00 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 104 | 95,153 | 39.26% |
| AAL240621P00014000 | 2024-05-16 2:57PM EDT | 14.00 | 0.32 | 0.30 | 0.31 | +0.05 | +18.52% | 2,758 | 15,396 | 34.77% |
| AAL240621P00015000 | 2024-05-16 3:15PM EDT | 15.00 | 0.71 | 0.70 | 0.73 | +0.07 | +10.94% | 509 | 34,543 | 33.20% |
| AAL240621P00016000 | 2024-05-16 11:35AM EDT | 16.00 | 1.35 | 1.36 | 1.40 | +0.06 | +4.65% | 18 | 1,605 | 31.84% |
| AAL240621P00017000 | 2024-05-09 11:54AM EDT | 17.00 | 2.50 | 1.87 | 2.41 | 0.00 | - | 7 | 24 | 45.70% |
| AAL240621P00018000 | 2024-05-15 10:57AM EDT | 18.00 | 3.01 | 3.10 | 3.25 | 0.00 | - | 4 | 11,266 | 37.89% |
| AAL240621P00019000 | 2024-05-06 1:04PM EDT | 19.00 | 4.50 | 4.15 | 4.25 | 0.00 | - | 2 | 9 | 46.09% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 4.35 | 5.25 | 0.00 | - | 20 | 0 | 53.13% |
| AAL240621P00021000 | 2024-02-29 3:45PM EDT | 21.00 | 5.35 | 4.60 | 5.70 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 7.15 | 7.60 | 0.00 | - | 11 | 3 | 87.70% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 167.58% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-06 1:04PM EDT | 27.00 | 12.45 | 12.10 | 12.25 | 0.00 | - | 3 | 1 | 92.19% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 204.10% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 16.70 | 17.50 | +0.10 | +0.58% | 8 | 1 | 160.16% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 213.48% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 22.10 | 23.05 | 0.00 | - | 1 | 1 | 190.23% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 294.82% |
© 2024 Yahoo. All rights reserved.