American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 10.00 | 4.00 | 4.20 | 5.25 | 0.00 | - | 7 | 19 | 91.41% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 11.00 | 3.10 | 3.40 | 4.10 | 0.00 | - | 1 | 5 | 62.70% |
| AAL240719C00012000 | 2024-05-14 3:12PM EDT | 12.00 | 3.38 | 3.10 | 3.15 | 0.00 | - | 5 | 149 | 50.88% |
| AAL240719C00013000 | 2024-05-16 10:42AM EDT | 13.00 | 2.12 | 2.22 | 2.29 | 0.00 | - | 1 | 338 | 46.97% |
| AAL240719C00014000 | 2024-05-17 9:36AM EDT | 14.00 | 1.55 | 1.50 | 1.55 | +0.09 | +6.16% | 2 | 2,587 | 43.26% |
| AAL240719C00015000 | 2024-05-17 10:04AM EDT | 15.00 | 0.92 | 0.92 | 0.94 | +0.02 | +2.22% | 27 | 3,165 | 39.75% |
| AAL240719C00016000 | 2024-05-17 9:33AM EDT | 16.00 | 0.49 | 0.51 | 0.53 | -0.02 | -3.92% | 56 | 1,741 | 38.28% |
| AAL240719C00017000 | 2024-05-17 9:35AM EDT | 17.00 | 0.27 | 0.28 | 0.30 | 0.00 | - | 32 | 4,546 | 38.67% |
| AAL240719C00018000 | 2024-05-17 9:33AM EDT | 18.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 26 | 682 | 39.55% |
| AAL240719C00019000 | 2024-05-17 9:57AM EDT | 19.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 580 | 40.82% |
| AAL240719C00020000 | 2024-05-17 9:57AM EDT | 20.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 157 | 42.19% |
| AAL240719C00021000 | 2024-05-13 9:54AM EDT | 21.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 187 | 53.91% |
| AAL240719C00022000 | 2024-05-09 3:50PM EDT | 22.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 200 | 32 | 59.77% |
| AAL240719C00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 114 | 58.59% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 55.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00007000 | 2024-05-13 12:03PM EDT | 7.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 60 | 140 | 136.91% |
| AAL240719P00008000 | 2024-05-08 1:23PM EDT | 8.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 201 | 91.41% |
| AAL240719P00009000 | 2024-05-16 2:44PM EDT | 9.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 2 | 231 | 79.69% |
| AAL240719P00010000 | 2024-05-17 9:50AM EDT | 10.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 178 | 30 | 51.95% |
| AAL240719P00011000 | 2024-05-16 2:44PM EDT | 11.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 88 | 50.39% |
| AAL240719P00012000 | 2024-05-17 9:33AM EDT | 12.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 5,364 | 42.58% |
| AAL240719P00013000 | 2024-05-16 2:26PM EDT | 13.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 35 | 24,586 | 39.16% |
| AAL240719P00014000 | 2024-05-17 10:04AM EDT | 14.00 | 0.50 | 0.50 | 0.51 | -0.02 | -3.85% | 111 | 4,837 | 36.82% |
| AAL240719P00015000 | 2024-05-17 10:04AM EDT | 15.00 | 0.91 | 0.90 | 0.93 | -0.04 | -4.21% | 4 | 3,818 | 35.16% |
| AAL240719P00016000 | 2024-05-16 2:40PM EDT | 16.00 | 1.59 | 1.49 | 1.53 | 0.00 | - | 1 | 67 | 33.69% |
| AAL240719P00017000 | 2024-05-06 2:30PM EDT | 17.00 | 2.45 | 2.26 | 2.31 | 0.00 | - | 10 | 12 | 33.40% |
| AAL240719P00018000 | 2024-05-16 10:36AM EDT | 18.00 | 3.31 | 3.10 | 3.60 | 0.00 | - | 20 | 20 | 58.11% |
| AAL240719P00019000 | 2024-05-06 3:48PM EDT | 19.00 | 4.35 | 4.05 | 4.50 | 0.00 | - | - | 0 | 61.33% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 20.00 | 6.20 | 5.10 | 6.00 | 0.00 | - | - | 0 | 71.78% |
© 2024 Yahoo. All rights reserved.