Australia markets open in 4 hours 1 minute

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.51-0.47 (-3.40%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:13.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240503C000130002024-04-30 3:44PM EDT2024-05-030.630.590.63-0.41-39.42%24154453.13%
AAL240510C000130002024-04-30 1:02PM EDT2024-05-100.750.700.73-0.33-30.56%231,67147.46%
AAL240517C000130002024-04-30 3:15PM EDT2024-05-170.800.790.82-0.39-32.77%785,85345.51%
AAL240524C000130002024-04-30 2:30PM EDT2024-05-240.930.870.91-0.26-21.85%217045.51%
AAL240531C000130002024-04-29 9:41AM EDT2024-05-311.300.930.970.00-211244.24%
AAL240607C000130002024-04-29 9:31AM EDT2024-06-071.340.991.030.00-1443.65%
AAL240621C000130002024-04-30 3:15PM EDT2024-06-211.121.111.15-0.17-13.18%1149,74043.65%
AAL240719C000130002024-04-30 12:52PM EDT2024-07-191.371.321.39-0.26-15.95%2329645.12%
AAL240816C000130002024-04-30 12:07PM EDT2024-08-161.611.521.57-0.19-10.56%668045.31%
AAL240920C000130002024-04-30 3:21PM EDT2024-09-201.741.721.77-0.31-15.12%3561,65145.51%
AAL241115C000130002024-04-29 12:15PM EDT2024-11-152.152.032.070.00-219546.44%
AAL251219C000130002024-04-30 2:50PM EDT2025-12-193.403.353.45-0.17-4.76%792447.90%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL240503P000130002024-04-30 3:41PM EDT2024-05-030.040.030.04+0.02+100.00%4914,07435.55%
AAL240510P000130002024-04-30 3:30PM EDT2024-05-100.120.120.13+0.05+71.43%6211,38434.77%
AAL240517P000130002024-04-30 3:40PM EDT2024-05-170.200.200.21+0.06+42.86%73020,58935.16%
AAL240524P000130002024-04-30 2:57PM EDT2024-05-240.270.260.28+0.08+42.11%2538035.45%
AAL240531P000130002024-04-30 3:12PM EDT2024-05-310.320.310.33+0.10+45.45%11455734.77%
AAL240607P000130002024-04-30 2:29PM EDT2024-06-070.350.360.39+0.05+16.67%4188235.16%
AAL240621P000130002024-04-30 3:32PM EDT2024-06-210.460.450.47+0.10+27.78%63786,64634.38%
AAL240719P000130002024-04-30 3:37PM EDT2024-07-190.610.610.62+0.09+17.31%5,3256,25434.08%
AAL240816P000130002024-04-30 1:44PM EDT2024-08-160.780.760.78+0.07+9.86%316,60235.06%
AAL240920P000130002024-04-29 3:07PM EDT2024-09-200.790.900.930.00-2710,08035.11%
AAL241115P000130002024-04-30 2:23PM EDT2024-11-151.111.111.14+0.09+8.82%508,98535.25%
AAL251219P000130002024-04-29 10:50AM EDT2025-12-191.881.841.990.00-1012,35333.20%