American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628C00005000 | 2024-05-30 1:12PM EDT | 5.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240628C00008000 | 2024-05-29 12:42PM EDT | 8.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAL240628C00008500 | 2024-05-29 2:07PM EDT | 8.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| AAL240628C00009500 | 2024-05-29 1:08PM EDT | 9.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAL240628C00010000 | 2024-05-30 2:09PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AAL240628C00010500 | 2024-05-31 1:59PM EDT | 10.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| AAL240628C00011000 | 2024-05-31 3:25PM EDT | 11.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 58 | 235 | 0.00% |
| AAL240628C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 347 | 1,083 | 0.05% |
| AAL240628C00012000 | 2024-05-31 3:51PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 912 | 1,847 | 6.25% |
| AAL240628C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 212 | 450 | 12.50% |
| AAL240628C00013000 | 2024-05-31 3:47PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 303 | 1,969 | 12.50% |
| AAL240628C00013500 | 2024-05-31 2:45PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 793 | 12.50% |
| AAL240628C00014000 | 2024-05-31 3:47PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,318 | 25.00% |
| AAL240628C00014500 | 2024-05-31 3:30PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 667 | 1,531 | 25.00% |
| AAL240628C00015000 | 2024-05-31 2:30PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 1,351 | 25.00% |
| AAL240628C00015500 | 2024-05-31 10:08AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 25.00% |
| AAL240628C00016000 | 2024-05-31 12:14PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 574 | 25.00% |
| AAL240628C00016500 | 2024-05-30 3:36PM EDT | 16.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 203 | 25.00% |
| AAL240628C00017000 | 2024-05-31 12:15PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 50.00% |
| AAL240628C00017500 | 2024-05-30 3:36PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 493 | 50.00% |
| AAL240628C00018000 | 2024-05-29 1:19PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 50.00% |
| AAL240628C00018500 | 2024-05-22 11:12AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| AAL240628C00019000 | 2024-05-20 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 50.00% |
| AAL240628C00019500 | 2024-05-20 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 50.00% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628P00006000 | 2024-05-29 9:36AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AAL240628P00008500 | 2024-05-30 11:22AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 32 | 25.00% |
| AAL240628P00009000 | 2024-05-31 10:15AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AAL240628P00009500 | 2024-05-31 3:41PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 320 | 376 | 25.00% |
| AAL240628P00010000 | 2024-05-31 2:12PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 354 | 12.50% |
| AAL240628P00010500 | 2024-05-31 3:58PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 146 | 696 | 12.50% |
| AAL240628P00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,293 | 6,251 | 6.25% |
| AAL240628P00011500 | 2024-05-31 3:52PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 116 | 1,368 | 0.05% |
| AAL240628P00012000 | 2024-05-31 11:37AM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 814 | 0.00% |
| AAL240628P00012500 | 2024-05-31 1:13PM EDT | 12.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 105 | 385 | 0.00% |
| AAL240628P00013000 | 2024-05-31 1:55PM EDT | 13.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 34 | 793 | 0.00% |
| AAL240628P00013500 | 2024-05-31 3:45PM EDT | 13.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 19 | 719 | 0.00% |
| AAL240628P00014000 | 2024-05-31 1:59PM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 0.00% |
| AAL240628P00014500 | 2024-05-31 3:40PM EDT | 14.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240628P00015500 | 2024-05-24 2:01PM EDT | 15.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 0.00% |
| AAL240628P00016500 | 2024-05-16 9:30AM EDT | 16.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.