American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00017000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 48 | 1,231 | 90.63% |
| AAL240510C00017000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 304 | 69.53% |
| AAL240517C00017000 | 2024-04-29 3:27PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 66 | 14,137 | 53.91% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| AAL240531C00017000 | 2024-04-29 10:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 29 | 298 | 44.53% |
| AAL240607C00017000 | 2024-04-30 11:37AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 10 | 42.19% |
| AAL240621C00017000 | 2024-04-29 1:23PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 38 | 9,137 | 40.23% |
| AAL240719C00017000 | 2024-04-30 11:46AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 29 | 356 | 38.28% |
| AAL240816C00017000 | 2024-04-30 11:10AM EDT | 2024-08-16 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 43 | 1,782 | 39.65% |
| AAL240920C00017000 | 2024-04-29 2:07PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.39 | 0.00 | - | 4 | 7,858 | 39.45% |
| AAL241115C00017000 | 2024-04-30 11:36AM EDT | 2024-11-15 | 0.60 | 0.59 | 0.61 | -0.05 | -7.69% | 5 | 651 | 40.28% |
| AAL250117C00017000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 0.83 | 0.80 | 0.81 | -0.08 | -8.79% | 75 | 13,335 | 40.09% |
| AAL250620C00017000 | 2024-04-30 11:08AM EDT | 2025-06-20 | 1.34 | 1.30 | 1.33 | -0.01 | -0.74% | 41 | 12,888 | 41.41% |
| AAL250718C00017000 | 2024-04-26 12:13PM EDT | 2025-07-18 | 1.42 | 1.33 | 1.42 | 0.00 | - | 10 | 725 | 41.63% |
| AAL251219C00017000 | 2024-04-29 10:27AM EDT | 2025-12-19 | 1.90 | 1.82 | 1.89 | 0.00 | - | 3 | 5,149 | 42.73% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 2026-01-16 | 2.00 | 1.86 | 1.97 | -0.17 | -7.83% | 200 | 1,724 | 42.90% |
| AAL260618C00017000 | 2024-04-29 1:23PM EDT | 2026-06-18 | 2.38 | 2.17 | 2.53 | 0.00 | - | 1 | 883 | 45.51% |
| AAL261218C00017000 | 2024-04-29 11:26AM EDT | 2026-12-18 | 2.90 | 2.71 | 2.82 | 0.00 | - | 2 | 264 | 44.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00017000 | 2024-04-22 1:49PM EDT | 2024-05-03 | 2.42 | 3.25 | 3.35 | 0.00 | - | - | 1 | 98.44% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 3.25 | 3.35 | 0.00 | - | 3 | 296 | 46.88% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 2024-05-24 | 2.80 | 3.25 | 3.35 | 0.00 | - | 4 | 11 | 39.84% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 3.25 | 3.35 | +0.34 | +11.49% | 1 | 0 | 35.16% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | 0.00 | - | 5 | 338 | 27.34% |
| AAL240719P00017000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 3.22 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 30.47% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 3.35 | 3.45 | 0.00 | - | 22 | 53 | 30.37% |
| AAL240920P00017000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 3.10 | 3.40 | 3.50 | 0.00 | - | 2 | 831 | 29.30% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 2024-11-15 | 4.00 | 3.50 | 3.60 | 0.00 | - | 288 | 289 | 28.96% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 3.55 | 3.60 | 3.70 | 0.00 | - | 103 | 4,232 | 28.37% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.85 | 3.95 | 0.00 | - | 14 | 2,400 | 27.93% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 3.85 | 3.95 | 0.00 | - | 44 | 1,730 | 27.05% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 4.10 | 4.20 | 0.00 | - | 600 | 7,040 | 27.42% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 4.10 | 4.25 | 0.00 | - | 101 | 3,990 | 27.56% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 4.25 | 4.45 | 0.00 | - | 5 | 102 | 27.42% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 4.50 | 4.65 | 0.00 | - | 1 | 8 | 27.05% |
© 2024 Yahoo. All rights reserved.