American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00014000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,342 | 8,262 | 0.78% |
| AAL240510C00014000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 892 | 1,424 | 0.39% |
| AAL240517C00014000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5,607 | 16,448 | 0.39% |
| AAL240524C00014000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 452 | 481 | 0.39% |
| AAL240531C00014000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 388 | 326 | 0.39% |
| AAL240607C00014000 | 2024-04-29 3:16PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 59 | 57 | 0.20% |
| AAL240621C00014000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,494 | 11,385 | 0.20% |
| AAL240719C00014000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 221 | 2,112 | 0.20% |
| AAL240816C00014000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 118 | 2,149 | 0.20% |
| AAL240920C00014000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 54 | 5,823 | 0.10% |
| AAL241115C00014000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 406 | 0.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00014000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 661 | 5,827 | 0.00% |
| AAL240510P00014000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 101 | 567 | 0.00% |
| AAL240517P00014000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 574 | 18,712 | 0.00% |
| AAL240524P00014000 | 2024-04-29 3:03PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 141 | 397 | 0.00% |
| AAL240531P00014000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 96 | 252 | 0.00% |
| AAL240607P00014000 | 2024-04-29 12:39PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 0.00% |
| AAL240621P00014000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 127 | 7,799 | 0.00% |
| AAL240719P00014000 | 2024-04-29 3:15PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 82 | 4,350 | 0.00% |
| AAL240816P00014000 | 2024-04-29 3:52PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 4,078 | 0.00% |
| AAL240920P00014000 | 2024-04-29 3:28PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 382 | 5,560 | 0.00% |
| AAL241115P00014000 | 2024-04-26 2:05PM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,426 | 0.00% |
© 2024 Yahoo. All rights reserved.