American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00012000 | 2024-04-29 11:36AM EDT | 2024-05-03 | 1.75 | 1.73 | 1.86 | 0.00 | - | 18 | 77 | 100.78% |
| AAL240510C00012000 | 2024-04-25 12:50PM EDT | 2024-05-10 | 1.81 | 1.84 | 1.87 | 0.00 | - | 2 | 16 | 73.83% |
| AAL240517C00012000 | 2024-04-30 10:17AM EDT | 2024-05-17 | 1.90 | 1.86 | 1.91 | -0.17 | -8.21% | 12 | 4,284 | 62.11% |
| AAL240524C00012000 | 2024-04-29 3:34PM EDT | 2024-05-24 | 2.03 | 1.91 | 2.06 | 0.00 | - | 30 | 53 | 63.87% |
| AAL240531C00012000 | 2024-04-29 2:52PM EDT | 2024-05-31 | 2.20 | 1.42 | 1.99 | 0.00 | - | 11 | 11 | 56.84% |
| AAL240607C00012000 | 2024-04-26 9:54AM EDT | 2024-06-07 | 1.99 | 1.93 | 2.03 | 0.00 | - | 4 | 4 | 50.78% |
| AAL240621C00012000 | 2024-04-29 12:33PM EDT | 2024-06-21 | 2.03 | 2.05 | 2.10 | 0.00 | - | 5 | 7,239 | 50.00% |
| AAL240719C00012000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 2.18 | 2.23 | 2.27 | 0.00 | - | 14 | 106 | 50.39% |
| AAL240816C00012000 | 2024-04-29 12:36PM EDT | 2024-08-16 | 2.37 | 1.89 | 2.42 | 0.00 | - | 30 | 478 | 49.66% |
| AAL240920C00012000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 2.45 | 2.56 | 2.59 | 0.00 | - | 7 | 1,006 | 49.12% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 2.80 | 2.82 | 2.86 | 0.00 | - | 3 | 356 | 49.51% |
| AAL250117C00012000 | 2024-04-30 9:39AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 127 | 5,509 | 50.39% |
| AAL250620C00012000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 3.72 | 3.60 | 3.70 | 0.00 | - | 4 | 1,397 | 50.78% |
| AAL250718C00012000 | 2024-04-30 10:36AM EDT | 2025-07-18 | 3.71 | 2.98 | 3.75 | -0.14 | -3.64% | 8 | 2,298 | 50.10% |
| AAL260116C00012000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 4.25 | 4.15 | 4.25 | 0.00 | - | 5 | 2,753 | 50.20% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 2026-06-18 | 4.70 | 4.55 | 4.95 | 0.00 | - | 4 | 540 | 52.25% |
| AAL261218C00012000 | 2024-04-30 10:17AM EDT | 2026-12-18 | 4.90 | 5.00 | 5.15 | -0.25 | -4.85% | 26 | 1,243 | 51.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00012000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,927 | 68.75% |
| AAL240510P00012000 | 2024-04-29 2:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,097 | 46.09% |
| AAL240517P00012000 | 2024-04-30 10:45AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 37 | 23,734 | 44.53% |
| AAL240524P00012000 | 2024-04-29 3:08PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 119 | 1,084 | 39.45% |
| AAL240531P00012000 | 2024-04-30 10:37AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.01 | -10.00% | 19 | 697 | 39.06% |
| AAL240607P00012000 | 2024-04-30 9:39AM EDT | 2024-06-07 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 2 | 129 | 38.67% |
| AAL240621P00012000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 46 | 31,675 | 36.72% |
| AAL240719P00012000 | 2024-04-29 2:52PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.28 | 0.00 | - | 118 | 3,677 | 36.91% |
| AAL240816P00012000 | 2024-04-29 3:32PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.40 | 0.00 | - | 15 | 15,918 | 37.40% |
| AAL240920P00012000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.53 | 0.49 | 0.52 | +0.02 | +3.92% | 1 | 81,580 | 37.06% |
| AAL241115P00012000 | 2024-04-26 3:00PM EDT | 2024-11-15 | 0.69 | 0.67 | 0.71 | 0.00 | - | 2,887 | 8,595 | 37.31% |
| AAL250117P00012000 | 2024-04-29 1:53PM EDT | 2025-01-17 | 0.85 | 0.82 | 0.85 | 0.00 | - | 358 | 79,278 | 36.13% |
| AAL250620P00012000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 1.14 | 1.15 | 1.19 | 0.00 | - | 1 | 13,573 | 35.50% |
| AAL250718P00012000 | 2024-04-22 1:45PM EDT | 2025-07-18 | 1.14 | 1.20 | 1.28 | 0.00 | - | 259 | 10,989 | 36.08% |
| AAL260116P00012000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 1.56 | 1.51 | 1.57 | 0.00 | - | 2 | 11,270 | 35.06% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 1.76 | 1.76 | 1.99 | 0.00 | - | 9 | 5,913 | 37.45% |
| AAL261218P00012000 | 2024-04-25 1:42PM EDT | 2026-12-18 | 2.00 | 1.88 | 2.09 | 0.00 | - | 132 | 215 | 34.99% |
© 2024 Yahoo. All rights reserved.