American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2023-06-27 11:34AM EDT | 1.00 | 16.25 | 15.40 | 15.80 | 0.00 | - | 10 | 55 | 0.00% |
| AAL250620C00002000 | 2024-01-25 1:54PM EDT | 2.00 | 13.46 | 11.10 | 15.40 | 0.00 | - | 20 | 140 | 199.22% |
| AAL250620C00003000 | 2024-05-14 9:32AM EDT | 3.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 4.00 | 11.33 | 9.35 | 12.00 | 0.00 | - | 1 | 1 | 79.69% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 5.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00008000 | 2024-05-09 3:14PM EDT | 8.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00010000 | 2024-05-17 12:45PM EDT | 10.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL250620C00012000 | 2024-05-13 11:35AM EDT | 12.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL250620C00015000 | 2024-05-20 1:11PM EDT | 15.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AAL250620C00017000 | 2024-05-20 11:03AM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAL250620C00020000 | 2024-05-20 9:44AM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAL250620C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAL250620C00025000 | 2024-05-15 10:58AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL250620C00030000 | 2024-05-20 3:10PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAL250620C00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-05-01 1:50PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL250620P00002000 | 2024-04-30 12:08PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAL250620P00003000 | 2024-05-08 10:08AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAL250620P00004000 | 2024-05-08 10:03AM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AAL250620P00005000 | 2024-05-08 1:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL250620P00008000 | 2024-05-16 9:51AM EDT | 8.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL250620P00010000 | 2024-05-16 12:03PM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAL250620P00012000 | 2024-05-20 10:30AM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL250620P00015000 | 2024-05-20 1:33PM EDT | 15.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL250620P00017000 | 2024-05-17 3:50PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250620P00020000 | 2024-05-16 9:44AM EDT | 20.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAL250620P00022000 | 2024-05-16 9:45AM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 31.35% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.