American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:22.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00022000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,861 | 156.25% |
| AAL240719C00022000 | 2024-05-20 1:10PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 32 | 124.22% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.25 | 0.00 | - | 250 | 407 | 95.12% |
| AAL240920C00022000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 407 | 76.17% |
| AAL241115C00022000 | 2024-06-13 10:09AM EDT | 2024-11-15 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 300 | 553 | 50.00% |
| AAL250117C00022000 | 2024-06-12 12:53PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.07 | 0.00 | - | 3 | 8,075 | 46.09% |
| AAL250321C00022000 | 2024-06-12 12:53PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 1,051 | 54.30% |
| AAL250620C00022000 | 2024-06-11 10:03AM EDT | 2025-06-20 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 6,122 | 40.92% |
| AAL250718C00022000 | 2024-06-10 1:59PM EDT | 2025-07-18 | 0.16 | 0.12 | 0.16 | 0.00 | - | 5 | 994 | 40.04% |
| AAL251219C00022000 | 2024-06-12 2:21PM EDT | 2025-12-19 | 0.28 | 0.23 | 0.30 | 0.00 | - | 20 | 4,145 | 39.36% |
| AAL260116C00022000 | 2024-06-12 3:52PM EDT | 2026-01-16 | 0.30 | 0.27 | 0.33 | 0.00 | - | 12 | 4,570 | 39.40% |
| AAL260618C00022000 | 2024-06-11 11:38AM EDT | 2026-06-18 | 0.50 | 0.37 | 1.34 | 0.00 | - | 60 | 271 | 55.62% |
| AAL261218C00022000 | 2024-06-13 10:57AM EDT | 2026-12-18 | 1.35 | 0.55 | 1.37 | +0.70 | +107.69% | 2 | 913 | 50.22% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00022000 | 2024-06-07 1:58PM EDT | 2024-06-14 | 10.45 | 10.60 | 11.05 | 0.00 | - | 1 | 0 | 581.25% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 8.00 | 10.00 | 12.00 | 0.00 | - | 11 | 3 | 323.44% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 10.65 | 10.55 | 10.70 | 0.00 | - | 1 | 1 | 44.53% |
| AAL250620P00022000 | 2024-05-16 9:45AM EDT | 2025-06-20 | 7.20 | 10.60 | 10.70 | 0.00 | - | 300 | 0 | 34.18% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL251219P00022000 | 2024-05-31 12:04PM EDT | 2025-12-19 | 10.60 | 10.60 | 11.95 | 0.00 | - | 1 | 1 | 63.43% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 2026-01-16 | 8.61 | 10.60 | 10.85 | 0.00 | - | 5 | 10 | 35.16% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 35.84% |
© 2024 Yahoo. All rights reserved.