American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-03-15 11:37AM EDT | 1.00 | 13.00 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 207.81% |
| AAL261218C00002000 | 2024-04-02 9:34AM EDT | 2.00 | 13.00 | 11.30 | 12.65 | 0.00 | - | 10 | 17 | 0.00% |
| AAL261218C00003000 | 2024-04-17 3:35PM EDT | 3.00 | 11.15 | 10.90 | 13.35 | 0.00 | - | - | 9 | 76.76% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 4.00 | 10.40 | 9.25 | 13.00 | 0.00 | - | - | 4 | 63.09% |
| AAL261218C00005000 | 2024-05-16 10:27AM EDT | 5.00 | 10.50 | 8.00 | 12.45 | +0.42 | +4.17% | 1 | 5 | 57.23% |
| AAL261218C00008000 | 2024-05-15 9:56AM EDT | 8.00 | 8.25 | 5.80 | 10.10 | -0.15 | -1.79% | 1 | 40 | 51.81% |
| AAL261218C00010000 | 2024-05-15 9:58AM EDT | 10.00 | 7.18 | 4.50 | 9.05 | 0.00 | - | 4 | 599 | 51.32% |
| AAL261218C00012000 | 2024-05-16 3:54PM EDT | 12.00 | 5.70 | 5.55 | 5.85 | -0.10 | -1.72% | 17 | 1,056 | 51.76% |
| AAL261218C00015000 | 2024-05-15 2:58PM EDT | 15.00 | 4.15 | 4.00 | 4.35 | -0.10 | -2.35% | 64 | 562 | 47.69% |
| AAL261218C00017000 | 2024-05-16 3:58PM EDT | 17.00 | 3.00 | 3.15 | 4.70 | -0.40 | -11.76% | 2 | 334 | 58.35% |
| AAL261218C00020000 | 2024-05-14 9:30AM EDT | 20.00 | 2.66 | 2.08 | 2.84 | 0.00 | - | 10 | 616 | 46.31% |
| AAL261218C00022000 | 2024-05-15 2:58PM EDT | 22.00 | 1.97 | 1.12 | 2.20 | 0.00 | - | 5 | 857 | 43.75% |
| AAL261218C00025000 | 2024-05-14 3:06PM EDT | 25.00 | 1.49 | 1.00 | 2.09 | 0.00 | - | 4 | 1,161 | 47.78% |
| AAL261218C00027000 | 2024-05-09 12:45PM EDT | 27.00 | 1.01 | 0.18 | 2.57 | 0.00 | - | 1 | 47 | 55.99% |
| AAL261218C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 0.90 | 0.64 | 1.54 | 0.00 | - | 1 | 235 | 48.24% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 3.00 | 0.18 | 0.10 | 4.25 | 0.00 | - | 2 | 11 | 185.35% |
| AAL261218P00004000 | 2024-05-09 3:28PM EDT | 4.00 | 0.23 | 0.20 | 4.55 | 0.00 | - | 2 | 8 | 149.02% |
| AAL261218P00005000 | 2024-05-16 9:44AM EDT | 5.00 | 0.36 | 0.33 | 0.73 | -0.08 | -18.18% | 1 | 153 | 60.94% |
| AAL261218P00008000 | 2024-05-16 2:28PM EDT | 8.00 | 0.75 | 0.56 | 0.84 | -0.05 | -6.25% | 6 | 3,973 | 45.12% |
| AAL261218P00010000 | 2024-05-16 12:42PM EDT | 10.00 | 1.18 | 1.03 | 1.24 | -0.11 | -8.53% | 23 | 22,253 | 39.55% |
| AAL261218P00012000 | 2024-05-16 12:48PM EDT | 12.00 | 1.71 | 1.08 | 1.72 | +0.52 | +43.70% | 229 | 239 | 34.33% |
| AAL261218P00015000 | 2024-05-16 10:29AM EDT | 15.00 | 2.94 | 2.85 | 2.93 | -0.13 | -4.23% | 870 | 1,197 | 29.83% |
| AAL261218P00017000 | 2024-05-16 3:51PM EDT | 17.00 | 4.00 | 2.00 | 4.00 | -0.65 | -13.98% | 82 | 8 | 27.27% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 20.00 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 55.35% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 60.69% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 33.45% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 13.20 | 16.25 | 0.00 | - | 1 | 0 | 41.99% |
© 2024 Yahoo. All rights reserved.