American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAL240621C00010000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240719C00010000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816C00010000 | 2024-04-29 12:32PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240920C00010000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL241115C00010000 | 2024-04-29 3:00PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250117C00010000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250620C00010000 | 2024-04-29 3:20PM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250718C00010000 | 2024-04-29 9:30AM EDT | 2025-07-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218C00010000 | 2024-04-26 3:36PM EDT | 2026-12-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAL240517P00010000 | 2024-04-29 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAL240621P00010000 | 2024-04-29 3:12PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| AAL240719P00010000 | 2024-04-29 1:53PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAL240816P00010000 | 2024-04-29 1:56PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL240920P00010000 | 2024-04-29 3:01PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL241115P00010000 | 2024-04-29 10:11AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAL250117P00010000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| AAL250620P00010000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL250718P00010000 | 2024-04-25 10:51AM EDT | 2025-07-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL251219P00010000 | 2024-04-26 11:25AM EDT | 2025-12-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL260618P00010000 | 2024-04-24 11:43AM EDT | 2026-06-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL261218P00010000 | 2024-04-29 1:34PM EDT | 2026-12-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.