Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240503C00013000 | 2024-04-30 3:44PM EDT | 2024-05-03 | 0.63 | 0.59 | 0.63 | -0.41 | -39.42% | 241 | 544 | 53.13% |
AAL240510C00013000 | 2024-04-30 1:02PM EDT | 2024-05-10 | 0.75 | 0.70 | 0.73 | -0.33 | -30.56% | 23 | 1,671 | 47.46% |
AAL240517C00013000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.82 | -0.39 | -32.77% | 78 | 5,853 | 45.51% |
AAL240524C00013000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 0.93 | 0.87 | 0.91 | -0.26 | -21.85% | 2 | 170 | 45.51% |
AAL240531C00013000 | 2024-04-29 9:41AM EDT | 2024-05-31 | 1.30 | 0.93 | 0.97 | 0.00 | - | 2 | 112 | 44.24% |
AAL240607C00013000 | 2024-04-29 9:31AM EDT | 2024-06-07 | 1.34 | 0.99 | 1.03 | 0.00 | - | 1 | 4 | 43.65% |
AAL240621C00013000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 1.12 | 1.11 | 1.15 | -0.17 | -13.18% | 114 | 9,740 | 43.65% |
AAL240719C00013000 | 2024-04-30 12:52PM EDT | 2024-07-19 | 1.37 | 1.32 | 1.39 | -0.26 | -15.95% | 23 | 296 | 45.12% |
AAL240816C00013000 | 2024-04-30 12:07PM EDT | 2024-08-16 | 1.61 | 1.52 | 1.57 | -0.19 | -10.56% | 6 | 680 | 45.31% |
AAL240920C00013000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 1.74 | 1.72 | 1.77 | -0.31 | -15.12% | 356 | 1,651 | 45.51% |
AAL241115C00013000 | 2024-04-29 12:15PM EDT | 2024-11-15 | 2.15 | 2.03 | 2.07 | 0.00 | - | 2 | 195 | 46.44% |
AAL251219C00013000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 3.40 | 3.35 | 3.45 | -0.17 | -4.76% | 7 | 924 | 47.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240503P00013000 | 2024-04-30 3:41PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 491 | 4,074 | 35.55% |
AAL240510P00013000 | 2024-04-30 3:30PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 621 | 1,384 | 34.77% |
AAL240517P00013000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 730 | 20,589 | 35.16% |
AAL240524P00013000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.28 | +0.08 | +42.11% | 25 | 380 | 35.45% |
AAL240531P00013000 | 2024-04-30 3:12PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.33 | +0.10 | +45.45% | 114 | 557 | 34.77% |
AAL240607P00013000 | 2024-04-30 2:29PM EDT | 2024-06-07 | 0.35 | 0.36 | 0.39 | +0.05 | +16.67% | 418 | 82 | 35.16% |
AAL240621P00013000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.47 | +0.10 | +27.78% | 637 | 86,646 | 34.38% |
AAL240719P00013000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.62 | +0.09 | +17.31% | 5,325 | 6,254 | 34.08% |
AAL240816P00013000 | 2024-04-30 1:44PM EDT | 2024-08-16 | 0.78 | 0.76 | 0.78 | +0.07 | +9.86% | 31 | 6,602 | 35.06% |
AAL240920P00013000 | 2024-04-29 3:07PM EDT | 2024-09-20 | 0.79 | 0.90 | 0.93 | 0.00 | - | 27 | 10,080 | 35.11% |
AAL241115P00013000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 1.11 | 1.11 | 1.14 | +0.09 | +8.82% | 50 | 8,985 | 35.25% |
AAL251219P00013000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 1.88 | 1.84 | 1.99 | 0.00 | - | 10 | 12,353 | 33.20% |