American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 2024-05-17 | 9.90 | 9.70 | 9.75 | 0.00 | - | 10 | 16 | 50.00% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 9.60 | 9.35 | 9.80 | 0.00 | - | - | 1 | 182.81% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 2024-08-16 | 8.90 | 9.75 | 9.85 | 0.00 | - | 2 | 2 | 127.34% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 9.50 | 9.60 | 10.40 | 0.00 | - | 12 | 13 | 148.05% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 2025-01-17 | 9.51 | 9.85 | 10.55 | 0.00 | - | 20 | 87 | 128.61% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 2025-06-20 | 11.33 | 9.35 | 12.00 | 0.00 | - | 1 | 1 | 132.03% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 2025-07-18 | 9.90 | 7.70 | 11.00 | 0.00 | - | 2 | 3 | 146.39% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 2025-12-19 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 79.20% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 2026-01-16 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 126.86% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 2026-06-18 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 156.45% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.40 | 9.30 | 12.40 | 0.00 | - | - | 4 | 93.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 262.50% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 146.88% |
| AAL250117P00004000 | 2024-04-24 11:11AM EDT | 2025-01-17 | 0.04 | 0.02 | 0.20 | 0.00 | - | 120 | 5,294 | 88.28% |
| AAL250620P00004000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 0.10 | 0.05 | 0.30 | 0.00 | - | 40 | 671 | 77.73% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 2025-07-18 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 74.22% |
| AAL251219P00004000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 0.15 | 0.01 | 0.43 | 0.00 | - | 2 | 2,156 | 68.56% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 2026-01-16 | 0.17 | 0.07 | 0.44 | 0.00 | - | 2 | 601 | 69.53% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 2026-06-18 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 76.95% |
| AAL261218P00004000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 0.24 | 0.07 | 0.61 | 0.00 | - | 2 | 8 | 60.74% |
© 2024 Yahoo. All rights reserved.