American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 112.50% |
| AAL240510C00018000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 85.94% |
| AAL240517C00018000 | 2024-04-30 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 6,430 | 53.13% |
| AAL240524C00018000 | 2024-04-24 1:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.75 | 0.00 | - | 56 | 308 | 108.98% |
| AAL240531C00018000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 145 | 96.29% |
| AAL240621C00018000 | 2024-04-30 2:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 87 | 25,045 | 40.23% |
| AAL240719C00018000 | 2024-04-30 3:08PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 21 | 704 | 39.45% |
| AAL240816C00018000 | 2024-04-30 2:00PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 4 | 6,148 | 40.23% |
| AAL240920C00018000 | 2024-04-30 12:17PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 10 | 8,808 | 39.26% |
| AAL241115C00018000 | 2024-04-30 2:20PM EDT | 2024-11-15 | 0.40 | 0.39 | 0.41 | -0.07 | -14.89% | 2 | 2,147 | 39.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00018000 | 2024-04-25 11:21AM EDT | 2024-05-17 | 4.20 | 4.35 | 4.45 | 0.00 | - | 2 | 1 | 61.72% |
| AAL240621P00018000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 4.30 | 4.35 | 4.45 | 0.00 | - | 3 | 11,661 | 35.94% |
| AAL240719P00018000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 4.50 | 4.40 | 4.45 | 0.00 | - | - | 40 | 28.91% |
| AAL240816P00018000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 4.30 | 4.40 | 4.45 | 0.00 | - | 10 | 22 | 25.00% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 2024-09-20 | 4.25 | 4.40 | 4.50 | 0.00 | - | 1 | 245 | 28.32% |
| AAL241115P00018000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 4.40 | 4.45 | 4.55 | 0.00 | - | 1 | 13 | 27.34% |
© 2024 Yahoo. All rights reserved.