American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-03-11 9:52AM EDT | 2.00 | 12.66 | 10.00 | 14.50 | 0.00 | - | 10 | 41 | 306.25% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 3.00 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 103.52% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 4.00 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 78.71% |
| AAL260116C00005000 | 2024-05-03 11:18AM EDT | 5.00 | 9.32 | 9.45 | 11.10 | 0.00 | - | 2 | 21 | 76.17% |
| AAL260116C00008000 | 2024-05-14 10:57AM EDT | 8.00 | 8.24 | 7.05 | 7.90 | 0.00 | - | 1 | 90 | 53.17% |
| AAL260116C00010000 | 2024-05-17 1:54PM EDT | 10.00 | 6.26 | 5.30 | 6.35 | -0.24 | -3.69% | 4 | 295 | 56.49% |
| AAL260116C00012000 | 2024-05-17 12:41PM EDT | 12.00 | 5.00 | 4.80 | 4.95 | +0.15 | +3.09% | 4 | 2,685 | 50.49% |
| AAL260116C00015000 | 2024-05-17 1:50PM EDT | 15.00 | 3.30 | 3.20 | 3.25 | +0.05 | +1.54% | 1,696 | 6,256 | 44.70% |
| AAL260116C00017000 | 2024-05-17 3:31PM EDT | 17.00 | 2.40 | 2.35 | 2.41 | -0.25 | -9.43% | 4 | 2,165 | 42.43% |
| AAL260116C00020000 | 2024-05-13 11:07AM EDT | 20.00 | 1.65 | 1.47 | 1.52 | 0.00 | - | 10 | 1,468 | 40.36% |
| AAL260116C00022000 | 2024-05-17 11:52AM EDT | 22.00 | 1.14 | 1.05 | 1.10 | +0.04 | +3.64% | 4 | 2,976 | 39.28% |
| AAL260116C00025000 | 2024-05-17 11:37AM EDT | 25.00 | 0.72 | 0.66 | 0.69 | -0.01 | -1.37% | 22 | 752 | 38.45% |
| AAL260116C00027000 | 2024-05-15 3:48PM EDT | 27.00 | 0.55 | 0.48 | 0.52 | 0.00 | - | 38 | 1,435 | 38.33% |
| AAL260116C00030000 | 2024-05-16 11:39AM EDT | 30.00 | 0.37 | 0.31 | 0.34 | 0.00 | - | 100 | 901 | 38.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-05-03 11:41AM EDT | 2.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 1 | 155 | 92.97% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 3.00 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 115.92% |
| AAL260116P00004000 | 2024-05-10 2:45PM EDT | 4.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 7 | 596 | 57.23% |
| AAL260116P00005000 | 2024-05-14 11:01AM EDT | 5.00 | 0.16 | 0.17 | 0.27 | 0.00 | - | 2 | 16,180 | 58.98% |
| AAL260116P00008000 | 2024-05-16 2:49PM EDT | 8.00 | 0.46 | 0.41 | 0.46 | 0.00 | - | 20 | 32,045 | 44.82% |
| AAL260116P00010000 | 2024-05-16 10:31AM EDT | 10.00 | 0.77 | 0.71 | 0.77 | 0.00 | - | 190 | 4,427 | 39.16% |
| AAL260116P00012000 | 2024-05-16 2:21PM EDT | 12.00 | 1.28 | 1.20 | 1.27 | 0.00 | - | 30 | 18,223 | 35.16% |
| AAL260116P00015000 | 2024-05-17 2:59PM EDT | 15.00 | 2.40 | 2.38 | 2.45 | -0.15 | -5.88% | 496 | 11,803 | 30.42% |
| AAL260116P00017000 | 2024-05-15 2:02PM EDT | 17.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 381 | 4,132 | 28.22% |
| AAL260116P00020000 | 2024-05-15 9:45AM EDT | 20.00 | 5.55 | 5.55 | 5.70 | 0.00 | - | 53 | 1,094 | 23.71% |
| AAL260116P00022000 | 2024-05-01 1:40PM EDT | 22.00 | 8.48 | 7.25 | 8.05 | 0.00 | - | 5 | 472 | 34.38% |
| AAL260116P00025000 | 2024-05-17 1:31PM EDT | 25.00 | 10.10 | 9.15 | 10.40 | -1.35 | -11.79% | 300 | 3 | 25.29% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 60.67% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.