American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00015000 | 2024-04-29 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,225 | 6,934 | 25.00% |
| AAL240510C00015000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 298 | 1,458 | 12.50% |
| AAL240517C00015000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,788 | 26,545 | 12.50% |
| AAL240524C00015000 | 2024-04-29 3:53PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 820 | 1,731 | 6.25% |
| AAL240531C00015000 | 2024-04-29 3:36PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 104 | 371 | 6.25% |
| AAL240607C00015000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 175 | 199 | 6.25% |
| AAL240621C00015000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 393 | 24,557 | 6.25% |
| AAL240719C00015000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 1,531 | 3.13% |
| AAL240816C00015000 | 2024-04-29 3:49PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 32 | 1,949 | 3.13% |
| AAL240920C00015000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 113 | 15,652 | 3.13% |
| AAL241115C00015000 | 2024-04-29 10:49AM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4,663 | 3.13% |
| AAL250117C00015000 | 2024-04-29 3:59PM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 98 | 30,915 | 3.13% |
| AAL250620C00015000 | 2024-04-29 1:56PM EDT | 2025-06-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 27 | 18,443 | 1.56% |
| AAL250718C00015000 | 2024-04-29 11:48AM EDT | 2025-07-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,575 | 1.56% |
| AAL251219C00015000 | 2024-04-29 2:00PM EDT | 2025-12-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,993 | 1.56% |
| AAL260116C00015000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 3,432 | 1.56% |
| AAL260618C00015000 | 2024-04-26 3:38PM EDT | 2026-06-18 | 3.19 | 0.00 | 0.00 | 0.00 | - | 209 | 855 | 1.56% |
| AAL261218C00015000 | 2024-04-29 9:53AM EDT | 2026-12-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 525 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00015000 | 2024-04-29 3:44PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 48 | 597 | 0.00% |
| AAL240510P00015000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| AAL240517P00015000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 8,548 | 0.00% |
| AAL240524P00015000 | 2024-04-29 12:43PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 19 | 98 | 0.00% |
| AAL240531P00015000 | 2024-04-29 10:57AM EDT | 2024-05-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AAL240607P00015000 | 2024-04-29 2:44PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AAL240621P00015000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 49 | 33,319 | 0.00% |
| AAL240719P00015000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 62 | 94 | 0.00% |
| AAL240816P00015000 | 2024-04-29 10:44AM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4,597 | 0.00% |
| AAL240920P00015000 | 2024-04-29 9:54AM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8,965 | 0.00% |
| AAL241115P00015000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 664 | 0.00% |
| AAL250117P00015000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 345 | 36,826 | 0.00% |
| AAL250620P00015000 | 2024-04-29 2:51PM EDT | 2025-06-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 12 | 21,182 | 0.00% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,494 | 0.00% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2,789 | 0.00% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8,627 | 0.00% |
| AAL260618P00015000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 0.00% |
| AAL261218P00015000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 0.00% |
© 2024 Yahoo. All rights reserved.