American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00009000 | 2024-05-20 3:27PM EDT | 9.00 | 5.53 | 4.50 | 5.75 | +0.23 | +4.34% | 60 | 3 | 371.09% |
| AAL240524C00009500 | 2024-05-08 9:47AM EDT | 9.50 | 4.80 | 4.95 | 5.25 | 0.00 | - | - | 16 | 259.38% |
| AAL240524C00011000 | 2024-05-17 10:43AM EDT | 11.00 | 3.88 | 2.91 | 3.60 | 0.00 | - | 10 | 25 | 183.59% |
| AAL240524C00011500 | 2024-05-17 10:43AM EDT | 11.50 | 3.41 | 2.55 | 3.10 | 0.00 | - | 10 | 31 | 159.38% |
| AAL240524C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 2.76 | 1.32 | 2.59 | 0.00 | - | 4 | 55 | 132.03% |
| AAL240524C00012500 | 2024-05-17 1:44PM EDT | 12.50 | 2.15 | 1.25 | 2.09 | -0.25 | -10.42% | 2 | 8 | 110.16% |
| AAL240524C00013000 | 2024-05-20 2:38PM EDT | 13.00 | 1.54 | 1.47 | 1.60 | -0.44 | -22.22% | 22 | 116 | 60.94% |
| AAL240524C00013500 | 2024-05-20 3:24PM EDT | 13.50 | 1.03 | 1.02 | 1.13 | -0.28 | -21.37% | 69 | 334 | 60.16% |
| AAL240524C00014000 | 2024-05-20 3:53PM EDT | 14.00 | 0.61 | 0.58 | 0.61 | -0.24 | -28.24% | 1,358 | 1,732 | 46.09% |
| AAL240524C00014500 | 2024-05-20 3:56PM EDT | 14.50 | 0.25 | 0.24 | 0.25 | -0.17 | -40.48% | 2,516 | 2,148 | 39.45% |
| AAL240524C00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 3,433 | 5,399 | 40.63% |
| AAL240524C00015500 | 2024-05-20 3:38PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,431 | 4,642 | 46.09% |
| AAL240524C00016000 | 2024-05-20 3:50PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,065 | 1,784 | 53.91% |
| AAL240524C00016500 | 2024-05-20 10:49AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 341 | 56.25% |
| AAL240524C00017000 | 2024-05-20 9:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 662 | 68.75% |
| AAL240524C00017500 | 2024-05-17 2:51PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 399 | 78.13% |
| AAL240524C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 421 | 112.50% |
| AAL240524C00018500 | 2024-05-16 1:01PM EDT | 18.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 205 | 197.27% |
| AAL240524C00019000 | 2024-05-14 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 700 | 824 | 106.25% |
| AAL240524C00019500 | 2024-05-17 10:45AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 267 | 115.63% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 135 | 125.00% |
| AAL240524C00020500 | 2024-05-14 10:25AM EDT | 20.50 | 0.01 | 0.00 | 1.17 | 0.00 | - | - | 1 | 350.78% |
| AAL240524C00021000 | 2024-05-14 9:31AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 150 | 137.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 50 | 91 | 517.97% |
| AAL240524P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 601 | 1,490 | 278.13% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.18 | +0.06 | +600.00% | 1 | 129 | 239.06% |
| AAL240524P00010500 | 2024-05-16 10:42AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 131.25% |
| AAL240524P00011000 | 2024-05-17 12:34PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 112.50% |
| AAL240524P00011500 | 2024-05-17 12:43PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 804 | 114.06% |
| AAL240524P00012000 | 2024-05-20 3:05PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,038 | 81.25% |
| AAL240524P00012500 | 2024-05-20 3:09PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 1,693 | 65.63% |
| AAL240524P00013000 | 2024-05-20 3:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,127 | 60.94% |
| AAL240524P00013500 | 2024-05-20 3:28PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 153 | 5,618 | 51.56% |
| AAL240524P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,289 | 1,392 | 41.41% |
| AAL240524P00014500 | 2024-05-20 3:59PM EDT | 14.50 | 0.22 | 0.20 | 0.22 | +0.06 | +37.50% | 3,406 | 3,951 | 37.89% |
| AAL240524P00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.52 | 0.52 | 0.56 | +0.11 | +26.83% | 23,502 | 6,083 | 40.63% |
| AAL240524P00015500 | 2024-05-20 3:09PM EDT | 15.50 | 1.08 | 0.96 | 1.06 | +0.28 | +35.00% | 97 | 566 | 61.72% |
| AAL240524P00016000 | 2024-05-17 3:28PM EDT | 16.00 | 1.20 | 0.72 | 1.69 | 0.00 | - | 4 | 15 | 113.28% |
| AAL240524P00016500 | 2024-05-16 1:34PM EDT | 16.50 | 1.70 | 1.17 | 2.23 | 0.00 | - | 14 | 14 | 142.58% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 2.55 | 2.07 | 2.58 | 0.00 | - | 4 | 0 | 120.31% |
| AAL240524P00017500 | 2024-05-20 10:34AM EDT | 17.50 | 2.87 | 2.77 | 4.80 | +0.28 | +10.81% | 3 | 3 | 292.58% |
| AAL240524P00018000 | 2024-05-20 3:37PM EDT | 18.00 | 3.45 | 2.30 | 3.55 | +0.25 | +7.81% | 1 | 2 | 137.50% |
| AAL240524P00019500 | 2024-05-13 3:15PM EDT | 19.50 | 4.50 | 3.95 | 5.05 | 0.00 | - | 24 | 0 | 175.00% |
| AAL240524P00021500 | 2024-05-15 11:24AM EDT | 21.50 | 6.45 | 5.65 | 7.20 | 0.00 | - | 1 | 3 | 281.64% |
| AAL240524P00022500 | 2024-05-15 11:24AM EDT | 22.50 | 7.45 | 6.45 | 8.05 | 0.00 | - | 1 | 1 | 237.50% |
| AAL240524P00023000 | 2024-05-15 11:24AM EDT | 23.00 | 7.95 | 7.10 | 9.00 | 0.00 | - | - | 0 | 400.00% |
| AAL240524P00024000 | 2024-05-15 11:24AM EDT | 24.00 | 8.95 | 9.10 | 9.55 | 0.00 | - | - | 8 | 264.06% |
© 2024 Yahoo. All rights reserved.