American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:3.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 2024-06-21 | 12.31 | 8.30 | 8.45 | 0.00 | - | 425 | 443 | 418.75% |
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 2024-08-16 | 8.50 | 8.20 | 9.35 | 0.00 | - | 2 | 6 | 286.72% |
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 2024-09-20 | 12.35 | 8.35 | 8.55 | 0.00 | - | 1 | 9 | 158.59% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 11.00 | 7.40 | 8.50 | 0.00 | - | 1 | 40 | 116.99% |
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 2025-03-21 | 8.55 | 7.50 | 8.55 | 0.00 | - | 1 | 1 | 110.55% |
| AAL250620C00003000 | 2024-05-14 9:32AM EDT | 2025-06-20 | 12.50 | 8.35 | 11.00 | 0.00 | - | 2 | 105 | 196.09% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 2025-07-18 | 8.70 | 8.50 | 8.65 | 0.00 | - | 5 | 32 | 95.51% |
| AAL251219C00003000 | 2024-06-03 12:52PM EDT | 2025-12-19 | 8.75 | 8.15 | 8.65 | 0.00 | - | 2 | 3 | 59.38% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 8.75 | 8.55 | 9.25 | 0.00 | - | 5 | 10 | 104.69% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 0.00% |
| AAL261218C00003000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 8.99 | 8.60 | 10.95 | 0.00 | - | 10 | 16 | 130.57% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 10,562 | 362.50% |
| AAL240719P00003000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 178.13% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 239.06% |
| AAL240920P00003000 | 2024-06-12 12:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 130.86% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 120 | 13,819 | 111.33% |
| AAL250620P00003000 | 2024-06-10 10:43AM EDT | 2025-06-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 1,628 | 25.00% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.52% |
| AAL251219P00003000 | 2024-06-11 10:41AM EDT | 2025-12-19 | 0.14 | 0.04 | 0.29 | 0.00 | - | 2 | 23,577 | 74.61% |
| AAL260116P00003000 | 2024-06-12 12:03PM EDT | 2026-01-16 | 0.08 | 0.02 | 0.31 | 0.00 | - | 14 | 76 | 72.85% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 2026-06-18 | 0.15 | 0.12 | 4.40 | 0.00 | - | 3 | 184 | 210.35% |
| AAL261218P00003000 | 2024-05-31 2:47PM EDT | 2026-12-18 | 0.14 | 0.10 | 4.00 | 0.00 | - | 2 | 61 | 170.80% |
© 2024 Yahoo. All rights reserved.