American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00009000 | 2024-06-13 2:51PM EDT | 2024-06-14 | 2.40 | 2.41 | 2.67 | -0.10 | -4.00% | 70 | 12 | 260.94% |
| AAL240621C00009000 | 2024-06-11 2:56PM EDT | 2024-06-21 | 2.35 | 1.87 | 2.72 | 0.00 | - | 1 | 129 | 171.88% |
| AAL240628C00009000 | 2024-06-10 10:25AM EDT | 2024-06-28 | 2.54 | 2.25 | 2.82 | 0.00 | - | 3 | 1 | 90.63% |
| AAL240705C00009000 | 2024-06-12 12:37PM EDT | 2024-07-05 | 2.56 | 1.64 | 2.76 | 0.00 | - | 1 | 2 | 113.28% |
| AAL240712C00009000 | 2024-06-07 12:26PM EDT | 2024-07-12 | 2.55 | 1.64 | 2.83 | 0.00 | - | 1 | 11 | 107.81% |
| AAL240719C00009000 | 2024-06-13 2:58PM EDT | 2024-07-19 | 2.53 | 2.40 | 2.59 | -0.10 | -3.80% | 19 | 165 | 51.95% |
| AAL240726C00009000 | 2024-06-10 1:56PM EDT | 2024-07-26 | 2.64 | 2.29 | 3.60 | +2.64 | - | - | 1 | 99.80% |
| AAL240816C00009000 | 2024-06-13 12:06PM EDT | 2024-08-16 | 2.50 | 2.59 | 2.65 | -0.30 | -10.71% | 25 | 121 | 54.69% |
| AAL240920C00009000 | 2024-06-12 2:09PM EDT | 2024-09-20 | 2.81 | 2.68 | 2.82 | 0.00 | - | 5 | 99 | 53.71% |
| AAL241115C00009000 | 2024-06-13 11:51AM EDT | 2024-11-15 | 2.75 | 2.86 | 2.94 | -0.21 | -7.09% | 5 | 510 | 50.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00009000 | 2024-06-12 12:24PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 167 | 143.75% |
| AAL240621P00009000 | 2024-06-12 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,350 | 68.75% |
| AAL240628P00009000 | 2024-06-12 10:07AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 71.88% |
| AAL240705P00009000 | 2024-06-10 11:46AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 122 | 50.78% |
| AAL240712P00009000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 96 | 50.78% |
| AAL240719P00009000 | 2024-06-13 2:29PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 712 | 48.44% |
| AAL240726P00009000 | 2024-06-13 10:56AM EDT | 2024-07-26 | 0.05 | 0.03 | 0.51 | +0.05 | - | 2 | 0 | 76.76% |
| AAL240816P00009000 | 2024-06-13 11:19AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 20 | 13,845 | 44.53% |
| AAL240920P00009000 | 2024-06-13 12:55PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 204 | 45,940 | 40.63% |
| AAL241115P00009000 | 2024-06-13 2:33PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 106 | 3,174 | 40.23% |
© 2024 Yahoo. All rights reserved.