NasdaqGS - Delayed Quote • USD
American Airlines Group Inc. (AAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00005000 | 4/22/2024 5:30 PM | 5 | 9.55 | 8.25 | 9.80 | 0.00 | 0.00% | 2 | 1 | 1,987.50% |
| AAL240426C00007500 | 4/25/2024 4:03 PM | 7.5 | 6.25 | 6.15 | 6.95 | -0.80 | -11.35% | 2 | 1 | 1,029.69% |
| AAL240426C00010000 | 4/25/2024 3:22 PM | 10 | 3.73 | 4.10 | 4.80 | -0.42 | -10.12% | 2 | 5 | 646.88% |
| AAL240426C00010500 | 4/25/2024 3:22 PM | 10.5 | 3.22 | 3.60 | 4.55 | -0.20 | -5.85% | 2 | 8 | 656.25% |
| AAL240426C00011000 | 4/24/2024 7:59 PM | 11 | 3.10 | 3.10 | 3.80 | 0.15 | 5.08% | 3 | 104 | 515.63% |
| AAL240426C00011500 | 4/25/2024 1:54 PM | 11.5 | 2.18 | 2.44 | 2.72 | -0.22 | -9.17% | 1 | 133 | 301.56% |
| AAL240426C00012000 | 4/25/2024 6:05 PM | 12 | 1.99 | 2.10 | 2.27 | -0.13 | -6.13% | 3 | 290 | 221.88% |
| AAL240426C00012500 | 4/25/2024 7:54 PM | 12.5 | 1.60 | 1.61 | 1.80 | 0.08 | 5.26% | 113 | 528 | 193.75% |
| AAL240426C00013000 | 4/25/2024 7:42 PM | 13 | 1.13 | 0.93 | 1.19 | 0.03 | 2.73% | 1,073 | 2,006 | 137.50% |
| AAL240426C00013500 | 4/25/2024 7:59 PM | 13.5 | 0.65 | 0.62 | 0.68 | -0.05 | -7.14% | 3,402 | 4,876 | 65.63% |
| AAL240426C00014000 | 4/25/2024 7:59 PM | 14 | 0.25 | 0.21 | 0.25 | -0.15 | -37.50% | 16,397 | 12,936 | 53.13% |
| AAL240426C00014500 | 4/25/2024 7:59 PM | 14.5 | 0.07 | 0.03 | 0.04 | -0.15 | -68.18% | 9,386 | 12,496 | 51.56% |
| AAL240426C00015000 | 4/25/2024 7:59 PM | 15 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 5,635 | 12,841 | 75.00% |
| AAL240426C00015500 | 4/25/2024 7:55 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 647 | 6,461 | 87.50% |
| AAL240426C00016000 | 4/25/2024 7:52 PM | 16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 674 | 6,945 | 112.50% |
| AAL240426C00016500 | 4/25/2024 6:55 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,581 | 131.25% |
| AAL240426C00017000 | 4/25/2024 5:43 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,291 | 156.25% |
| AAL240426C00017500 | 4/24/2024 3:24 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 260 | 175.00% |
| AAL240426C00018000 | 4/23/2024 5:15 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 189 | 193.75% |
| AAL240426C00018500 | 4/19/2024 4:10 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 222 | 212.50% |
| AAL240426C00019000 | 4/2/2024 1:54 PM | 19 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 232 | 293.75% |
| AAL240426C00019500 | 4/8/2024 1:34 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 202 | 250.00% |
| AAL240426C00020000 | 3/11/2024 2:27 PM | 20 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 218 | 76 | 375.00% |
| AAL240426C00030000 | 4/18/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 625.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00009000 | 4/17/2024 1:43 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 40 | 350.00% |
| AAL240426P00010000 | 3/25/2024 4:00 PM | 10 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 112 | 166 | 468.75% |
| AAL240426P00010500 | 4/24/2024 5:05 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 550 | 237.50% |
| AAL240426P00011000 | 4/24/2024 6:41 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,583 | 212.50% |
| AAL240426P00011500 | 4/25/2024 3:50 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 902 | 175.00% |
| AAL240426P00012000 | 4/25/2024 6:29 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 301 | 3,773 | 143.75% |
| AAL240426P00012500 | 4/25/2024 6:53 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 368 | 2,975 | 112.50% |
| AAL240426P00013000 | 4/25/2024 7:52 PM | 13 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 14,290 | 11,850 | 81.25% |
| AAL240426P00013500 | 4/25/2024 7:59 PM | 13.5 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 8,968 | 7,897 | 60.94% |
| AAL240426P00014000 | 4/25/2024 7:59 PM | 14 | 0.08 | 0.09 | 0.10 | -0.39 | -82.98% | 6,278 | 9,474 | 51.56% |
| AAL240426P00014500 | 4/25/2024 7:41 PM | 14.5 | 0.41 | 0.35 | 0.42 | -0.35 | -46.05% | 5,495 | 4,589 | 59.38% |
| AAL240426P00015000 | 4/25/2024 7:44 PM | 15 | 0.88 | 0.72 | 0.90 | -0.25 | -22.12% | 262 | 774 | 87.50% |
| AAL240426P00015500 | 4/25/2024 6:29 PM | 15.5 | 1.58 | 1.19 | 1.40 | -0.04 | -2.47% | 3 | 201 | 121.88% |
| AAL240426P00016000 | 4/25/2024 1:35 PM | 16 | 2.30 | 1.72 | 1.90 | 0.25 | 12.20% | 1 | 115 | 151.56% |
| AAL240426P00016500 | 4/25/2024 1:41 PM | 16.5 | 2.89 | 1.99 | 2.40 | 0.25 | 9.47% | 5 | 17 | 181.25% |
| AAL240426P00017000 | 4/25/2024 5:43 PM | 17 | 3.05 | 2.74 | 3.45 | 0.00 | 0.00% | 10 | 9 | 346.88% |
| AAL240426P00017500 | 4/25/2024 5:43 PM | 17.5 | 3.57 | 2.79 | 3.40 | -0.03 | -0.83% | 8 | 6 | 231.25% |
| AAL240426P00018000 | 4/23/2024 2:28 PM | 18 | 4.20 | 3.55 | 3.90 | 0.41 | 10.82% | 1 | 0 | 256.25% |
| AAL240426P00018500 | 4/23/2024 2:28 PM | 18.5 | 4.70 | 3.60 | 5.95 | 0.39 | 9.05% | 1 | 0 | 535.94% |
| AAL240426P00020000 | 4/25/2024 3:14 PM | 20 | 6.15 | 5.20 | 6.30 | 0.25 | 4.24% | 1 | 1 | 638.28% |
| AAL240426P00022000 | 4/19/2024 4:20 PM | 22 | 7.85 | 7.80 | 8.60 | 0.00 | 0.00% | 1 | 1 | 687.50% |
| AAL240426P00025000 | 4/19/2024 6:51 PM | 25 | 10.93 | 10.15 | 10.90 | 0.00 | 0.00% | 1 | 1 | 512.50% |
Related Tickers
UAL United Airlines Holdings, Inc.
53.51
+1.59%
DAL Delta Air Lines, Inc.
49.88
+4.05%
JBLU JetBlue Airways Corporation
5.72
-3.21%
LUV Southwest Airlines Co.
27.26
-6.96%
ALK Alaska Air Group, Inc.
44.55
+0.72%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
AC.TO Air Canada
19.98
+0.25%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
SKYW SkyWest, Inc.
73.14
+2.51%