American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 3.00 | 11.00 | 11.90 | 12.00 | 0.00 | - | 2 | 8 | 171.09% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 4.00 | 8.90 | 10.25 | 11.00 | 0.00 | - | 2 | 2 | 157.42% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 5.00 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 197.27% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 157.42% |
| AAL240816C00007000 | 2024-04-01 3:16PM EDT | 7.00 | 8.59 | 5.05 | 7.95 | 0.00 | - | 2 | 3 | 84.77% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 8.00 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 0.00% |
| AAL240816C00009000 | 2024-05-06 1:19PM EDT | 9.00 | 5.75 | 5.35 | 6.50 | 0.00 | - | 40 | 44 | 54.30% |
| AAL240816C00010000 | 2024-05-15 10:58AM EDT | 10.00 | 5.22 | 5.05 | 5.15 | 0.00 | - | 5 | 69 | 65.23% |
| AAL240816C00011000 | 2024-05-16 3:44PM EDT | 11.00 | 4.05 | 3.75 | 4.20 | 0.00 | - | 12 | 227 | 59.96% |
| AAL240816C00012000 | 2024-05-16 10:08AM EDT | 12.00 | 3.18 | 3.25 | 3.35 | 0.00 | - | 3 | 447 | 52.83% |
| AAL240816C00013000 | 2024-05-17 10:16AM EDT | 13.00 | 2.45 | 2.45 | 2.49 | -0.10 | -3.92% | 35 | 710 | 48.24% |
| AAL240816C00014000 | 2024-05-17 9:44AM EDT | 14.00 | 1.76 | 1.73 | 1.77 | +0.08 | +4.76% | 1 | 2,560 | 44.34% |
| AAL240816C00015000 | 2024-05-16 2:28PM EDT | 15.00 | 1.20 | 1.17 | 1.20 | +0.08 | +7.14% | 1 | 2,998 | 42.09% |
| AAL240816C00016000 | 2024-05-17 10:20AM EDT | 16.00 | 0.76 | 0.75 | 0.77 | +0.02 | +2.70% | 5 | 2,423 | 40.48% |
| AAL240816C00017000 | 2024-05-16 3:35PM EDT | 17.00 | 0.46 | 0.45 | 0.48 | 0.00 | - | 1 | 2,992 | 39.75% |
| AAL240816C00018000 | 2024-05-16 12:48PM EDT | 18.00 | 0.26 | 0.27 | 0.29 | 0.00 | - | 12 | 6,998 | 39.45% |
| AAL240816C00019000 | 2024-05-15 12:02PM EDT | 19.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 15 | 482 | 39.84% |
| AAL240816C00020000 | 2024-05-16 12:52PM EDT | 20.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 5 | 3,665 | 41.02% |
| AAL240816C00021000 | 2024-05-16 12:48PM EDT | 21.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 19 | 193 | 41.99% |
| AAL240816C00022000 | 2024-05-10 11:43AM EDT | 22.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 235 | 492 | 46.29% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 200 | 546 | 50.20% |
| AAL240816C00024000 | 2024-05-15 10:05AM EDT | 24.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 335 | 50.39% |
| AAL240816C00025000 | 2024-05-08 1:45PM EDT | 25.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 25 | 331 | 53.13% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 50 | 710 | 55.47% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 220 | 592 | 65.43% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 73.24% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 76.37% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 40 | 351 | 60.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 224.22% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 113.28% |
| AAL240816P00006000 | 2024-05-10 11:22AM EDT | 6.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 60 | 50 | 114.84% |
| AAL240816P00007000 | 2024-05-16 11:26AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 544 | 71.88% |
| AAL240816P00008000 | 2024-05-15 9:42AM EDT | 8.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 132 | 870 | 64.06% |
| AAL240816P00009000 | 2024-05-17 9:51AM EDT | 9.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 166 | 7,767 | 59.38% |
| AAL240816P00010000 | 2024-05-16 9:47AM EDT | 10.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 90 | 51,382 | 52.93% |
| AAL240816P00011000 | 2024-05-16 3:27PM EDT | 11.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 26,365 | 45.90% |
| AAL240816P00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 1 | 19,454 | 42.38% |
| AAL240816P00013000 | 2024-05-16 1:14PM EDT | 13.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 99 | 13,028 | 38.87% |
| AAL240816P00014000 | 2024-05-16 2:49PM EDT | 14.00 | 0.70 | 0.65 | 0.67 | 0.00 | - | 550 | 5,436 | 36.52% |
| AAL240816P00015000 | 2024-05-16 12:13PM EDT | 15.00 | 1.12 | 1.09 | 1.10 | 0.00 | - | 3 | 4,915 | 34.86% |
| AAL240816P00016000 | 2024-05-15 2:34PM EDT | 16.00 | 1.66 | 1.65 | 1.68 | 0.00 | - | 15 | 926 | 33.30% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 2.36 | 2.43 | 0.00 | - | 35 | 91 | 33.01% |
| AAL240816P00018000 | 2024-05-06 10:06AM EDT | 18.00 | 4.00 | 3.20 | 3.25 | 0.00 | - | 2 | 24 | 30.86% |
| AAL240816P00019000 | 2024-05-16 9:51AM EDT | 19.00 | 4.26 | 4.05 | 4.15 | 0.00 | - | 5 | 7 | 27.34% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 37.89% |
© 2024 Yahoo. All rights reserved.