American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00022000 | 2024-04-22 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 392 | 127.73% |
| AAL240621C00022000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5,877 | 53.13% |
| AAL240719C00022000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.27 | 0.00 | - | 200 | 39 | 65.43% |
| AAL240816C00022000 | 2024-04-30 10:55AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 254 | 44.92% |
| AAL240920C00022000 | 2024-04-30 12:28PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 200 | 200 | 41.80% |
| AAL241115C00022000 | 2024-04-29 10:31AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 96 | 40.63% |
| AAL250117C00022000 | 2024-04-29 2:47PM EDT | 2025-01-17 | 0.19 | 0.16 | 0.18 | 0.00 | - | 12 | 8,603 | 38.77% |
| AAL250620C00022000 | 2024-04-17 1:21PM EDT | 2025-06-20 | 0.48 | 0.40 | 0.44 | 0.00 | - | 6 | 5,569 | 39.06% |
| AAL250718C00022000 | 2024-04-17 2:11PM EDT | 2025-07-18 | 0.53 | 0.44 | 0.47 | 0.00 | - | 4 | 1,010 | 38.57% |
| AAL251219C00022000 | 2024-04-22 9:47AM EDT | 2025-12-19 | 1.05 | 0.74 | 0.79 | 0.00 | - | 1 | 4,137 | 39.60% |
| AAL260116C00022000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 0.83 | 0.80 | 0.84 | -0.11 | -11.70% | 37 | 2,989 | 39.60% |
| AAL260618C00022000 | 2024-04-30 11:52AM EDT | 2026-06-18 | 1.15 | 1.10 | 1.26 | -0.04 | -3.36% | 2 | 336 | 41.75% |
| AAL261218C00022000 | 2024-04-29 1:36PM EDT | 2026-12-18 | 1.72 | 1.25 | 1.52 | 0.00 | - | 3 | 849 | 40.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00022000 | 2024-04-22 9:31AM EDT | 2024-06-21 | 7.70 | 8.35 | 8.45 | 0.00 | - | 1 | 0 | 65.63% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 81.01% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 49.41% |
| AAL250620P00022000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 7.90 | 8.35 | 9.40 | 0.00 | - | 1 | 0 | 51.86% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 50.20% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 51.42% |
| AAL260116P00022000 | 2024-03-27 9:44AM EDT | 2026-01-16 | 7.20 | 7.70 | 8.05 | 0.00 | - | 47 | 467 | 0.00% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 59.45% |
© 2024 Yahoo. All rights reserved.