American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00016000 | 2024-04-29 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,417 | 71.88% |
| AAL240510C00016000 | 2024-04-30 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 541 | 54.69% |
| AAL240517C00016000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 66 | 19,345 | 46.09% |
| AAL240524C00016000 | 2024-04-30 2:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 925 | 169 | 41.41% |
| AAL240531C00016000 | 2024-04-30 3:38PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 55 | 130 | 40.04% |
| AAL240607C00016000 | 2024-04-30 2:48PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 2 | 12 | 39.06% |
| AAL240621C00016000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 227 | 7,486 | 38.28% |
| AAL240719C00016000 | 2024-04-30 2:48PM EDT | 2024-07-19 | 0.26 | 0.22 | 0.26 | -0.09 | -25.71% | 127 | 1,756 | 38.97% |
| AAL240816C00016000 | 2024-04-30 12:25PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.40 | -0.08 | -16.33% | 50 | 2,238 | 39.84% |
| AAL240920C00016000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.55 | -0.04 | -6.90% | 588 | 1,447 | 40.04% |
| AAL241115C00016000 | 2024-04-30 12:41PM EDT | 2024-11-15 | 0.79 | 0.78 | 0.81 | -0.17 | -17.71% | 50 | 1,968 | 41.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00016000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 2.30 | 2.39 | 2.75 | 0.00 | - | 2 | 4 | 121.88% |
| AAL240510P00016000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.87 | 2.28 | 2.51 | 0.00 | - | 5 | 0 | 54.69% |
| AAL240517P00016000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 2.40 | 2.45 | 2.64 | +0.15 | +6.67% | 14 | 1,629 | 52.34% |
| AAL240524P00016000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 2.29 | 2.28 | 2.54 | 0.00 | - | 1 | 11 | 43.36% |
| AAL240607P00016000 | 2024-04-25 12:54PM EDT | 2024-06-07 | 2.62 | 2.05 | 2.77 | 0.00 | - | - | 1 | 57.81% |
| AAL240621P00016000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 2.29 | 2.49 | 2.89 | 0.00 | - | 1 | 1,574 | 57.23% |
| AAL240719P00016000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 2.17 | 2.56 | 2.67 | 0.00 | - | 4 | 12 | 34.28% |
| AAL240816P00016000 | 2024-04-29 3:55PM EDT | 2024-08-16 | 2.24 | 2.54 | 2.75 | 0.00 | - | 3 | 923 | 33.59% |
| AAL240920P00016000 | 2024-04-30 11:17AM EDT | 2024-09-20 | 2.54 | 2.71 | 2.93 | +0.27 | +11.89% | 53 | 1,310 | 36.13% |
| AAL241115P00016000 | 2024-04-29 12:36PM EDT | 2024-11-15 | 2.71 | 2.86 | 2.92 | 0.00 | - | 1 | 324 | 30.37% |
© 2024 Yahoo. All rights reserved.