American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00005000 | 2024-05-20 1:45PM EDT | 5.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 143.36% |
| AAL241115C00007000 | 2024-05-20 1:43PM EDT | 7.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 8.00 | 6.30 | 5.15 | 7.95 | 0.00 | - | 100 | 100 | 130.08% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 10.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00011000 | 2024-05-08 1:45PM EDT | 11.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00012000 | 2024-05-20 3:33PM EDT | 12.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL241115C00013000 | 2024-05-16 1:25PM EDT | 13.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00014000 | 2024-05-17 1:40PM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00015000 | 2024-05-20 2:53PM EDT | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| AAL241115C00016000 | 2024-05-20 2:38PM EDT | 16.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| AAL241115C00017000 | 2024-05-20 2:22PM EDT | 17.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| AAL241115C00018000 | 2024-05-20 1:52PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAL241115C00019000 | 2024-05-20 9:59AM EDT | 19.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAL241115C00020000 | 2024-05-16 2:25PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAL241115C00021000 | 2024-05-20 10:12AM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAL241115C00022000 | 2024-05-15 1:46PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL241115C00025000 | 2024-05-20 10:39AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00006000 | 2024-05-20 9:37AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| AAL241115P00007000 | 2024-05-20 11:06AM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| AAL241115P00008000 | 2024-05-20 9:34AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| AAL241115P00009000 | 2024-05-14 9:45AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AAL241115P00010000 | 2024-05-20 9:44AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL241115P00011000 | 2024-05-20 2:51PM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL241115P00012000 | 2024-05-20 2:51PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAL241115P00013000 | 2024-05-20 2:54PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAL241115P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 1.56% |
| AAL241115P00015000 | 2024-05-20 2:59PM EDT | 15.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00016000 | 2024-05-17 9:30AM EDT | 16.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 17.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL241115P00018000 | 2024-05-13 11:39AM EDT | 18.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 54.49% |
| AAL241115P00025000 | 2024-05-14 9:34AM EDT | 25.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.