American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-03-11 9:51AM EDT | 1.00 | 13.61 | 11.95 | 14.60 | 0.00 | - | 3 | 36 | 0.00% |
| AAL250117C00002000 | 2024-05-20 2:35PM EDT | 2.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 3.00 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 143.36% |
| AAL250117C00004000 | 2024-05-20 2:10PM EDT | 4.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL250117C00005000 | 2024-05-20 2:00PM EDT | 5.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL250117C00008000 | 2024-05-20 3:28PM EDT | 8.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL250117C00010000 | 2024-05-20 2:51PM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL250117C00012000 | 2024-05-20 3:25PM EDT | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL250117C00015000 | 2024-05-20 3:59PM EDT | 15.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| AAL250117C00017000 | 2024-05-20 3:44PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAL250117C00020000 | 2024-05-20 2:00PM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 12.50% |
| AAL250117C00022000 | 2024-05-20 11:08AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL250117C00025000 | 2024-05-20 2:06PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAL250117C00027000 | 2024-05-20 10:22AM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| AAL250117C00030000 | 2024-05-20 1:10PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAL250117C00035000 | 2024-05-17 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-03 12:02PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAL250117P00002000 | 2024-05-07 3:55PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAL250117P00003000 | 2024-05-07 2:42PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| AAL250117P00004000 | 2024-05-14 10:35AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAL250117P00005000 | 2024-05-16 9:30AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL250117P00008000 | 2024-05-16 10:44AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| AAL250117P00010000 | 2024-05-20 9:36AM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL250117P00012000 | 2024-05-20 3:59PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAL250117P00015000 | 2024-05-20 1:01PM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL250117P00017000 | 2024-05-20 1:58PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250117P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 22.00 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 51.37% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 62.16% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 98.14% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 112.16% |
© 2024 Yahoo. All rights reserved.