American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:8.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 5.90 | 5.50 | 5.60 | 0.00 | - | - | 5 | 275.00% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 5.55 | 5.65 | 0.00 | - | 5 | 252 | 129.69% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 5.60 | 5.70 | 0.00 | - | 2 | 651 | 89.06% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.35 | 5.80 | 0.00 | - | 2 | 5 | 79.30% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.85 | 6.00 | 0.00 | - | 100 | 100 | 66.50% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.17 | 5.30 | 6.10 | -0.12 | -1.91% | 1 | 3,257 | 66.50% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 6.55 | 5.10 | 8.45 | 0.00 | - | 1 | 35 | 74.71% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 122.61% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.55 | 6.85 | 0.00 | - | 1 | 666 | 60.40% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 6.65 | 6.75 | 0.00 | - | 1 | 94 | 59.03% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 5.05 | 7.05 | 0.00 | - | 1 | 75 | 60.64% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 7.30 | 6.55 | 7.30 | 0.00 | - | 15 | 40 | 52.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,920 | 50.00% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,748 | 70.31% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 200 | 222 | 60.16% |
| AAL240816P00008000 | 2024-04-30 2:38PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 130 | 644 | 56.25% |
| AAL240920P00008000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 222 | 27,615 | 51.95% |
| AAL241115P00008000 | 2024-04-30 9:58AM EDT | 2024-11-15 | 0.12 | 0.12 | 0.14 | 0.00 | - | 179 | 38 | 50.78% |
| AAL250117P00008000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.17 | 0.18 | 0.20 | 0.00 | - | 2 | 92,989 | 48.54% |
| AAL250620P00008000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 0.32 | 0.32 | 0.34 | 0.00 | - | 9 | 11,321 | 45.02% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 2025-07-18 | 0.37 | 0.35 | 0.38 | 0.00 | - | 3 | 22,807 | 45.22% |
| AAL251219P00008000 | 2024-04-30 1:33PM EDT | 2025-12-19 | 0.55 | 0.49 | 0.73 | +0.02 | +3.77% | 104 | 24,490 | 49.56% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 0.58 | 0.55 | 0.60 | 0.00 | - | 200 | 32,783 | 44.82% |
| AAL260618P00008000 | 2024-04-29 1:45PM EDT | 2026-06-18 | 0.75 | 0.69 | 0.83 | 0.00 | - | 2 | 8,768 | 45.85% |
| AAL261218P00008000 | 2024-04-30 1:36PM EDT | 2026-12-18 | 1.00 | 0.70 | 0.99 | +0.12 | +13.64% | 1 | 2,651 | 44.63% |
© 2024 Yahoo. All rights reserved.