American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 4.00 | 9.50 | 11.20 | 11.65 | 0.00 | - | 12 | 13 | 242.97% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 5.00 | 9.27 | 8.80 | 10.90 | 0.00 | - | 3 | 131 | 144.92% |
| AAL240920C00006000 | 2024-05-06 1:28PM EDT | 6.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240920C00007000 | 2024-05-06 12:40PM EDT | 7.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240920C00008000 | 2024-05-16 1:18PM EDT | 8.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00009000 | 2024-04-29 3:39PM EDT | 9.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240920C00010000 | 2024-05-13 1:19PM EDT | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240920C00011000 | 2024-05-10 12:50PM EDT | 11.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00012000 | 2024-05-20 1:14PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | -0.30 | -8.96% | 15 | 0 | 0.00% |
| AAL240920C00013000 | 2024-05-16 3:45PM EDT | 13.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAL240920C00014000 | 2024-05-20 2:34PM EDT | 14.00 | 1.68 | 0.00 | 0.00 | -0.19 | -10.16% | 15 | 0 | 0.00% |
| AAL240920C00015000 | 2024-05-20 3:58PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | -0.19 | -13.87% | 114 | 0 | 1.56% |
| AAL240920C00016000 | 2024-05-20 3:55PM EDT | 16.00 | 0.78 | 0.00 | 0.00 | -0.15 | -16.13% | 125 | 0 | 6.25% |
| AAL240920C00017000 | 2024-05-20 3:17PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | -0.11 | -18.03% | 108 | 0 | 6.25% |
| AAL240920C00018000 | 2024-05-20 2:46PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 4 | 0 | 12.50% |
| AAL240920C00019000 | 2024-05-20 11:08AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | -0.08 | -28.57% | 3 | 0 | 12.50% |
| AAL240920C00020000 | 2024-05-20 2:03PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | -0.07 | -36.84% | 44 | 0 | 12.50% |
| AAL240920C00021000 | 2024-05-20 10:41AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 11 | 0 | 12.50% |
| AAL240920C00022000 | 2024-05-20 10:00AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240920C00023000 | 2024-05-20 9:39AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 164 | 0 | 25.00% |
| AAL240920C00024000 | 2024-05-20 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 182 | 0 | 25.00% |
| AAL240920C00025000 | 2024-05-17 12:10PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 25.00% |
| AAL240920C00026000 | 2024-05-20 9:42AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 158 | 0 | 25.00% |
| AAL240920C00027000 | 2024-05-17 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL240920C00028000 | 2024-05-03 1:09PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 1,035 | 70.12% |
| AAL240920C00030000 | 2024-05-17 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 112.50% |
| AAL240920P00005000 | 2024-05-20 1:09PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240920P00006000 | 2024-05-17 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL240920P00007000 | 2024-05-20 9:55AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 4 | 0 | 25.00% |
| AAL240920P00008000 | 2024-05-20 12:03PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AAL240920P00009000 | 2024-05-17 9:35AM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| AAL240920P00010000 | 2024-05-20 11:58AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAL240920P00011000 | 2024-05-20 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL240920P00012000 | 2024-05-20 3:25PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAL240920P00013000 | 2024-05-20 12:10PM EDT | 13.00 | 0.56 | 0.00 | 0.00 | +0.03 | +5.66% | 58 | 0 | 6.25% |
| AAL240920P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 0.92 | 0.00 | 0.00 | +0.07 | +8.24% | 40 | 0 | 1.56% |
| AAL240920P00015000 | 2024-05-20 3:51PM EDT | 15.00 | 1.39 | 0.00 | 0.00 | +0.14 | +11.20% | 164 | 0 | 0.00% |
| AAL240920P00016000 | 2024-05-20 12:40PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | +0.22 | +12.36% | 1 | 0 | 0.00% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 17.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 18.00 | 4.25 | 3.65 | 3.75 | 0.00 | - | 1 | 245 | 36.23% |
| AAL240920P00019000 | 2024-05-02 12:23PM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 79.59% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 109.96% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.