American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00015000 | 2024-06-12 10:11AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240621C00015000 | 2024-06-13 2:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAL240628C00015000 | 2024-06-11 11:50AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL240705C00015000 | 2024-06-11 11:33AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL240712C00015000 | 2024-06-10 11:50AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240719C00015000 | 2024-06-13 2:43PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| AAL240726C00015000 | 2024-06-13 3:53PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| AAL240816C00015000 | 2024-06-13 3:06PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AAL240920C00015000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAL241115C00015000 | 2024-06-13 3:51PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| AAL250117C00015000 | 2024-06-13 3:38PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| AAL250321C00015000 | 2024-06-13 3:54PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| AAL250620C00015000 | 2024-06-13 3:11PM EDT | 2025-06-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAL250718C00015000 | 2024-06-13 11:15AM EDT | 2025-07-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAL251219C00015000 | 2024-06-13 10:42AM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL260116C00015000 | 2024-06-13 3:32PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| AAL260618C00015000 | 2024-06-13 3:51PM EDT | 2026-06-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| AAL261218C00015000 | 2024-06-13 2:35PM EDT | 2026-12-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00015000 | 2024-06-13 12:33PM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00015000 | 2024-06-13 3:52PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 21,559 | 0 | 0.00% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240705P00015000 | 2024-05-28 12:22PM EDT | 2024-07-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240712P00015000 | 2024-05-31 10:16AM EDT | 2024-07-12 | 3.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAL240719P00015000 | 2024-06-13 3:52PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3,880 | 0 | 0.00% |
| AAL240816P00015000 | 2024-06-13 10:51AM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AAL240920P00015000 | 2024-06-11 1:34PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL241115P00015000 | 2024-06-12 10:58AM EDT | 2024-11-15 | 3.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL250117P00015000 | 2024-06-13 11:37AM EDT | 2025-01-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250321P00015000 | 2024-05-29 3:38PM EDT | 2025-03-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL250620P00015000 | 2024-06-13 10:34AM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250718P00015000 | 2024-05-31 1:27PM EDT | 2025-07-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL251219P00015000 | 2024-06-06 3:10PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00015000 | 2024-06-12 3:57PM EDT | 2026-01-16 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00015000 | 2024-06-11 1:53PM EDT | 2026-06-18 | 4.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL261218P00015000 | 2024-06-12 1:40PM EDT | 2026-12-18 | 4.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.