American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00020000 | 2024-04-10 2:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AAL240517C00020000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AAL240621C00020000 | 2024-04-29 3:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAL240719C00020000 | 2024-04-26 10:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240816C00020000 | 2024-04-26 12:25PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| AAL240920C00020000 | 2024-04-29 3:03PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAL241115C00020000 | 2024-04-29 3:39PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AAL250117C00020000 | 2024-04-29 12:38PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 12.50% |
| AAL250620C00020000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL250718C00020000 | 2024-04-26 2:14PM EDT | 2025-07-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL251219C00020000 | 2024-04-29 9:44AM EDT | 2025-12-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 2026-06-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL261218C00020000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 60.40% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117P00020000 | 2024-04-26 10:20AM EDT | 2025-01-17 | 6.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260116P00020000 | 2024-04-08 9:47AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 32.01% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.