American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 287.50% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 3.00 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 0.00% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 4.00 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 120.41% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 5.00 | 9.90 | 9.65 | 12.45 | 0.00 | - | 1 | 56 | 106.84% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 8.00 | 7.25 | 7.65 | 7.90 | 0.00 | - | 1 | 666 | 60.25% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 10.00 | 5.70 | 6.15 | 7.20 | 0.00 | - | 8 | 844 | 62.65% |
| AAL251219C00013000 | 2024-05-17 1:21PM EDT | 13.00 | 4.27 | 4.20 | 4.30 | +0.07 | +1.67% | 1 | 1,082 | 47.80% |
| AAL251219C00015000 | 2024-05-17 1:13PM EDT | 15.00 | 3.22 | 2.77 | 3.30 | -0.25 | -7.20% | 2 | 2,001 | 45.58% |
| AAL251219C00017000 | 2024-05-17 2:13PM EDT | 17.00 | 2.33 | 2.30 | 2.34 | -0.02 | -0.85% | 343 | 4,772 | 41.80% |
| AAL251219C00020000 | 2024-05-16 10:09AM EDT | 20.00 | 1.50 | 1.39 | 1.53 | 0.00 | - | 10 | 3,297 | 40.92% |
| AAL251219C00022000 | 2024-05-17 9:54AM EDT | 22.00 | 1.10 | 0.97 | 1.11 | +0.08 | +7.84% | 2 | 4,137 | 39.89% |
| AAL251219C00025000 | 2024-05-14 2:10PM EDT | 25.00 | 0.86 | 0.61 | 0.71 | 0.00 | - | 1 | 2,163 | 39.33% |
| AAL251219C00027000 | 2024-04-26 10:56AM EDT | 27.00 | 0.34 | 0.44 | 0.53 | 0.00 | - | 1 | 805 | 39.11% |
| AAL251219C00030000 | 2024-05-17 11:31AM EDT | 30.00 | 0.32 | 0.28 | 0.36 | +0.02 | +6.67% | 1 | 3,597 | 39.26% |
| AAL251219C00035000 | 2024-05-17 1:49PM EDT | 35.00 | 0.15 | 0.14 | 0.20 | -0.05 | -25.00% | 201 | 6,476 | 39.75% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-02-22 2:36PM EDT | 1.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,885 | 106.25% |
| AAL251219P00002000 | 2024-04-16 12:33PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,352 | 87.89% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 3.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 56 | 23,645 | 80.08% |
| AAL251219P00004000 | 2024-05-10 10:48AM EDT | 4.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 2 | 2,156 | 56.84% |
| AAL251219P00005000 | 2024-05-16 11:52AM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 165,928 | 55.47% |
| AAL251219P00008000 | 2024-05-17 12:36PM EDT | 8.00 | 0.38 | 0.35 | 0.42 | -0.02 | -5.00% | 4 | 23,326 | 44.87% |
| AAL251219P00010000 | 2024-05-17 1:56PM EDT | 10.00 | 0.70 | 0.65 | 0.71 | -0.02 | -2.78% | 17 | 39,885 | 39.11% |
| AAL251219P00013000 | 2024-05-16 11:52AM EDT | 13.00 | 1.50 | 1.31 | 1.55 | -0.07 | -4.46% | 1 | 12,337 | 33.94% |
| AAL251219P00015000 | 2024-05-17 12:33PM EDT | 15.00 | 2.29 | 2.24 | 2.40 | -0.15 | -6.15% | 2 | 5,992 | 31.08% |
| AAL251219P00017000 | 2024-05-13 12:23PM EDT | 17.00 | 3.60 | 3.40 | 3.55 | 0.00 | - | 1,200 | 6,955 | 29.05% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 20.00 | 6.10 | 5.50 | 5.65 | 0.00 | - | 5 | 1,762 | 24.90% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 22.00 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 62.87% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 77.03% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 42.41% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 69.48% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 56.98% |
© 2024 Yahoo. All rights reserved.