American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 0.00% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 3.00 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 96.88% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 4.00 | 9.90 | 10.35 | 10.80 | 0.00 | - | 2 | 3 | 62.89% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 5.00 | 9.03 | 8.85 | 10.90 | 0.00 | - | 10 | 21 | 79.69% |
| AAL250718C00008000 | 2024-05-17 3:26PM EDT | 8.00 | 7.50 | 6.90 | 9.40 | 0.00 | - | 1 | 344 | 90.38% |
| AAL250718C00010000 | 2024-05-17 2:16PM EDT | 10.00 | 5.90 | 4.55 | 5.70 | 0.00 | - | 20 | 269 | 56.40% |
| AAL250718C00012000 | 2024-05-17 2:11PM EDT | 12.00 | 4.45 | 4.10 | 4.25 | 0.00 | - | 11 | 2,570 | 50.05% |
| AAL250718C00015000 | 2024-05-20 11:59AM EDT | 15.00 | 2.50 | 2.23 | 2.90 | -0.22 | -8.09% | 101 | 2,971 | 49.98% |
| AAL250718C00017000 | 2024-05-20 2:51PM EDT | 17.00 | 1.65 | 1.63 | 2.45 | -0.37 | -18.32% | 11 | 676 | 53.25% |
| AAL250718C00020000 | 2024-05-20 10:45AM EDT | 20.00 | 0.93 | 0.86 | 0.97 | -0.07 | -7.00% | 1 | 1,078 | 40.14% |
| AAL250718C00022000 | 2024-05-17 11:01AM EDT | 22.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 33 | 1,002 | 38.53% |
| AAL250718C00025000 | 2024-05-17 11:01AM EDT | 25.00 | 0.39 | 0.30 | 0.34 | 0.00 | - | 16 | 4,264 | 38.28% |
| AAL250718C00027000 | 2024-05-06 1:03PM EDT | 27.00 | 0.25 | 0.20 | 0.24 | 0.00 | - | 100 | 150 | 38.48% |
| AAL250718C00030000 | 2024-05-03 11:54AM EDT | 30.00 | 0.11 | 0.10 | 1.11 | 0.00 | - | 200 | 2,057 | 54.10% |
| AAL250718C00035000 | 2024-05-20 9:32AM EDT | 35.00 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 184 | 14,790 | 42.09% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 145.31% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 92.97% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 85.55% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 4.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 78.13% |
| AAL250718P00005000 | 2024-05-10 10:50AM EDT | 5.00 | 0.13 | 0.05 | 0.24 | 0.00 | - | 3 | 96,033 | 63.67% |
| AAL250718P00008000 | 2024-05-02 2:49PM EDT | 8.00 | 0.34 | 0.23 | 0.32 | 0.00 | - | 1,842 | 24,397 | 47.27% |
| AAL250718P00010000 | 2024-05-15 12:16PM EDT | 10.00 | 0.58 | 0.47 | 0.62 | 0.00 | - | 1 | 4,090 | 42.04% |
| AAL250718P00012000 | 2024-05-20 11:50AM EDT | 12.00 | 1.00 | 0.93 | 1.05 | +0.06 | +6.38% | 2 | 10,970 | 36.67% |
| AAL250718P00015000 | 2024-05-16 3:51PM EDT | 15.00 | 2.13 | 2.16 | 2.39 | 0.00 | - | 168 | 1,659 | 33.94% |
| AAL250718P00017000 | 2024-05-15 9:34AM EDT | 17.00 | 3.18 | 3.30 | 4.70 | 0.00 | - | 1 | 1,731 | 49.61% |
| AAL250718P00020000 | 2024-05-16 9:56AM EDT | 20.00 | 5.50 | 5.60 | 5.70 | 0.00 | - | 4 | 1,875 | 23.83% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 62.60% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.