American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-05-08 3:40PM EDT | 2.00 | 12.55 | 11.00 | 15.50 | 0.00 | - | 1 | 23 | 105.66% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 183.89% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 4.00 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 104.93% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 5.00 | 8.22 | 10.10 | 10.95 | 0.00 | - | 1 | 13 | 70.12% |
| AAL260618C00008000 | 2024-05-10 2:42PM EDT | 8.00 | 7.73 | 6.55 | 8.30 | 0.00 | - | 7 | 80 | 62.45% |
| AAL260618C00010000 | 2024-05-15 12:22PM EDT | 10.00 | 6.75 | 4.45 | 7.20 | 0.00 | - | 1 | 424 | 62.26% |
| AAL260618C00012000 | 2024-05-14 10:07AM EDT | 12.00 | 5.77 | 5.35 | 5.50 | 0.00 | - | 1 | 539 | 50.78% |
| AAL260618C00015000 | 2024-05-16 12:17PM EDT | 15.00 | 3.70 | 3.75 | 3.90 | 0.00 | - | 4 | 631 | 46.27% |
| AAL260618C00017000 | 2024-05-15 10:50AM EDT | 17.00 | 3.25 | 2.43 | 3.05 | 0.00 | - | 10 | 783 | 44.09% |
| AAL260618C00020000 | 2024-05-14 9:34AM EDT | 20.00 | 2.28 | 1.79 | 2.24 | 0.00 | - | 3 | 1,011 | 43.68% |
| AAL260618C00022000 | 2024-05-17 10:03AM EDT | 22.00 | 1.48 | 1.44 | 1.81 | 0.00 | - | 10 | 326 | 43.24% |
| AAL260618C00025000 | 2024-05-16 9:57AM EDT | 25.00 | 1.05 | 0.93 | 1.33 | 0.00 | - | 3 | 4,749 | 42.87% |
| AAL260618C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.60 | 0.71 | 0.94 | 0.00 | - | 10 | 419 | 40.53% |
| AAL260618C00030000 | 2024-05-13 9:42AM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 91 | 38.87% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-04-26 12:43PM EDT | 2.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 4,871 | 81.25% |
| AAL260618P00003000 | 2024-04-26 2:38PM EDT | 3.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 10 | 184 | 208.98% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 4.00 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 80.66% |
| AAL260618P00005000 | 2024-05-16 1:48PM EDT | 5.00 | 0.31 | 0.27 | 0.34 | 0.00 | - | 2,023 | 84,392 | 57.91% |
| AAL260618P00008000 | 2024-05-10 10:44AM EDT | 8.00 | 0.68 | 0.58 | 0.64 | 0.00 | - | 2 | 8,751 | 45.61% |
| AAL260618P00010000 | 2024-05-16 10:40AM EDT | 10.00 | 1.00 | 0.93 | 1.29 | 0.00 | - | 210 | 14,454 | 45.46% |
| AAL260618P00012000 | 2024-05-14 1:35PM EDT | 12.00 | 1.57 | 1.42 | 1.53 | 0.00 | - | 1 | 5,918 | 36.04% |
| AAL260618P00015000 | 2024-05-14 1:35PM EDT | 15.00 | 2.77 | 2.28 | 3.15 | 0.00 | - | 1 | 456 | 36.62% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 17.00 | 3.84 | 3.55 | 3.80 | 0.00 | - | 15 | 110 | 29.03% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 40.31% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 68.37% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 29.59% |
© 2024 Yahoo. All rights reserved.