American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00017000 | 2024-06-03 10:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 153 | 300.00% |
| AAL240621C00017000 | 2024-06-12 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,679 | 106.25% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 201 | 90.63% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 116.41% |
| AAL240719C00017000 | 2024-06-13 3:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 4,465 | 56.25% |
| AAL240816C00017000 | 2024-06-13 2:08PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,105 | 3,863 | 49.22% |
| AAL240920C00017000 | 2024-06-13 12:03PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 5 | 9,011 | 47.66% |
| AAL241115C00017000 | 2024-06-13 12:17PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 16 | 3,117 | 42.38% |
| AAL250117C00017000 | 2024-06-13 11:05AM EDT | 2025-01-17 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 90 | 15,012 | 40.43% |
| AAL250321C00017000 | 2024-06-13 9:30AM EDT | 2025-03-21 | 0.30 | 0.27 | 0.31 | +0.01 | +3.45% | 1 | 738 | 39.84% |
| AAL250620C00017000 | 2024-06-13 2:02PM EDT | 2025-06-20 | 0.42 | 0.42 | 0.46 | -0.04 | -8.70% | 944 | 17,381 | 39.40% |
| AAL250718C00017000 | 2024-06-07 3:03PM EDT | 2025-07-18 | 0.52 | 0.46 | 0.50 | 0.00 | - | 45 | 741 | 39.11% |
| AAL251219C00017000 | 2024-06-12 3:37PM EDT | 2025-12-19 | 0.78 | 0.70 | 0.81 | 0.00 | - | 16 | 3,863 | 40.09% |
| AAL260116C00017000 | 2024-06-13 11:20AM EDT | 2026-01-16 | 0.78 | 0.75 | 0.84 | -0.04 | -4.88% | 12 | 5,139 | 39.70% |
| AAL260618C00017000 | 2024-06-12 10:10AM EDT | 2026-06-18 | 1.47 | 0.97 | 2.00 | 0.00 | - | 6 | 765 | 54.25% |
| AAL261218C00017000 | 2024-06-13 3:06PM EDT | 2026-12-18 | 1.40 | 1.29 | 2.45 | -0.01 | -0.71% | 36 | 3,354 | 54.79% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 2.23 | 5.50 | 5.60 | 0.00 | - | - | 0 | 412.50% |
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 2024-06-21 | 5.35 | 5.50 | 5.60 | 0.00 | - | 1 | 1 | 146.88% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 3.45 | 5.50 | 6.60 | 0.00 | - | 4 | 1 | 200.59% |
| AAL240719P00017000 | 2024-06-13 10:33AM EDT | 2024-07-19 | 5.75 | 5.50 | 5.60 | +0.30 | +5.50% | 2 | 6 | 68.75% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 98.83% |
| AAL240920P00017000 | 2024-06-13 11:50AM EDT | 2024-09-20 | 5.65 | 5.50 | 7.50 | -0.04 | -0.70% | 1 | 1 | 101.07% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 2024-11-15 | 5.54 | 5.50 | 7.65 | 0.00 | - | 6 | 0 | 83.59% |
| AAL250117P00017000 | 2024-06-13 3:03PM EDT | 2025-01-17 | 5.50 | 4.60 | 5.60 | -0.19 | -3.34% | 1,300 | 957 | 28.13% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 2025-03-21 | 5.45 | 4.80 | 7.25 | 0.00 | - | 1 | 6 | 79.93% |
| AAL250620P00017000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 5.52 | 5.50 | 5.70 | 0.00 | - | 2 | 2,446 | 27.93% |
| AAL250718P00017000 | 2024-05-29 3:31PM EDT | 2025-07-18 | 5.53 | 4.55 | 5.85 | 0.00 | - | 1 | 1,589 | 32.76% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 2025-12-19 | 5.75 | 5.55 | 5.85 | 0.00 | - | 4 | 7,129 | 27.88% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 5.55 | 5.35 | 6.55 | 0.00 | - | 1 | 4,130 | 42.73% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 5.60 | 6.60 | 0.00 | - | 4 | 110 | 38.87% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 3.85 | 8.25 | 0.00 | - | 1 | 90 | 58.15% |
© 2024 Yahoo. All rights reserved.