NasdaqGS - Nasdaq Real Time Price • USD
American Airlines Group Inc. (AAL)
As of 11:10 AM EDT. Market Open.
| 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 | 9.05 | 9.15 | 0.00 | 0.00% | 2 | 1 | 615.63% |
| AAL240426C00007500 | 3/20/2024 7:46 PM | 7.5 | 7.05 | 5.70 | 6.65 | 0.00 | 0.00% | 1 | 1 | 446.88% |
| AAL240426C00010000 | 4/24/2024 2:12 PM | 10 | 4.15 | 4.10 | 4.15 | -0.43 | -9.39% | 1 | 5 | 251.56% |
| AAL240426C00010500 | 4/24/2024 2:52 PM | 10.5 | 3.60 | 3.55 | 3.65 | -0.15 | -3.85% | 2 | 9 | 204.69% |
| AAL240426C00011000 | 4/23/2024 3:58 PM | 11 | 3.37 | 3.10 | 3.20 | 0.00 | 0.00% | 15 | 106 | 207.81% |
| AAL240426C00011500 | 4/23/2024 2:30 PM | 11.5 | 2.68 | 2.61 | 2.66 | -0.01 | -0.37% | 1 | 143 | 171.09% |
| AAL240426C00012000 | 4/24/2024 2:51 PM | 12 | 2.12 | 2.12 | 2.15 | -0.35 | -14.17% | 164 | 251 | 142.97% |
| AAL240426C00012500 | 4/23/2024 7:08 PM | 12.5 | 1.76 | 1.62 | 1.66 | -0.15 | -7.85% | 6 | 537 | 117.19% |
| AAL240426C00013000 | 4/24/2024 2:28 PM | 13 | 1.25 | 1.18 | 1.22 | -0.17 | -11.97% | 48 | 1,890 | 106.25% |
| AAL240426C00013500 | 4/24/2024 2:51 PM | 13.5 | 0.80 | 0.79 | 0.81 | -0.17 | -17.53% | 54 | 4,675 | 96.48% |
| AAL240426C00014000 | 4/24/2024 2:52 PM | 14 | 0.49 | 0.47 | 0.51 | -0.11 | -18.33% | 434 | 4,800 | 92.19% |
| AAL240426C00014500 | 4/24/2024 2:51 PM | 14.5 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 763 | 8,911 | 88.67% |
| AAL240426C00015000 | 4/24/2024 2:55 PM | 15 | 0.14 | 0.14 | 0.15 | -0.05 | -27.78% | 828 | 11,053 | 91.41% |
| AAL240426C00015500 | 4/24/2024 2:54 PM | 15.5 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 201 | 5,788 | 89.84% |
| AAL240426C00016000 | 4/24/2024 2:41 PM | 16 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 120 | 6,821 | 93.75% |
| AAL240426C00016500 | 4/24/2024 2:00 PM | 16.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 1,072 | 103.13% |
| AAL240426C00017000 | 4/24/2024 2:54 PM | 17 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 941 | 109.38% |
| AAL240426C00017500 | 4/24/2024 2:33 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 260 | 106.25% |
| AAL240426C00018000 | 4/23/2024 5:15 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 189 | 115.63% |
| AAL240426C00018500 | 4/19/2024 4:10 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 222 | 125.00% |
| AAL240426C00019000 | 4/2/2024 1:54 PM | 19 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 232 | 137.50% |
| AAL240426C00019500 | 4/8/2024 1:34 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 202 | 150.00% |
| AAL240426C00020000 | 3/11/2024 2:27 PM | 20 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 218 | 76 | 218.75% |
| AAL240426C00030000 | 4/18/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 300.00% |
| 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 | 0.65 | 0.00 | 0.00% | - | 40 | 453.91% |
| AAL240426P00010000 | 3/25/2024 4:00 PM | 10 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 112 | 166 | 371.88% |
| AAL240426P00010500 | 4/22/2024 6:37 PM | 10.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 531 | 175.00% |
| AAL240426P00011000 | 4/24/2024 2:33 PM | 11 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 436 | 846 | 137.50% |
| AAL240426P00011500 | 4/22/2024 7:19 PM | 11.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 173 | 901 | 115.63% |
| AAL240426P00012000 | 4/24/2024 2:22 PM | 12 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 29 | 3,505 | 95.31% |
| AAL240426P00012500 | 4/24/2024 2:55 PM | 12.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 50 | 2,765 | 89.06% |
| AAL240426P00013000 | 4/24/2024 2:51 PM | 13 | 0.08 | 0.08 | 0.09 | 0.01 | 12.50% | 296 | 4,958 | 84.38% |
| AAL240426P00013500 | 4/24/2024 2:53 PM | 13.5 | 0.18 | 0.18 | 0.19 | 0.01 | 5.26% | 1,049 | 4,921 | 80.08% |
| AAL240426P00014000 | 4/24/2024 2:55 PM | 14 | 0.37 | 0.36 | 0.39 | 0.02 | 5.71% | 2,784 | 4,328 | 78.13% |
| AAL240426P00014500 | 4/24/2024 2:33 PM | 14.5 | 0.63 | 0.64 | 0.66 | 0.01 | 1.61% | 45 | 4,699 | 73.44% |
| AAL240426P00015000 | 4/24/2024 2:41 PM | 15 | 1.05 | 1.01 | 1.04 | 0.22 | 26.51% | 5 | 685 | 68.75% |
| AAL240426P00015500 | 4/23/2024 3:50 PM | 15.5 | 1.37 | 1.42 | 1.47 | 0.14 | 11.38% | 1 | 204 | 62.50% |
| AAL240426P00016000 | 4/23/2024 1:45 PM | 16 | 1.81 | 1.74 | 1.96 | -0.18 | -9.05% | 3 | 115 | 62.50% |
| AAL240426P00016500 | 4/18/2024 3:09 PM | 16.5 | 2.25 | 2.37 | 2.43 | 0.00 | 0.00% | 7 | 15 | 0.00% |
| AAL240426P00017000 | 4/23/2024 7:18 PM | 17 | 2.70 | 2.84 | 2.94 | 0.00 | 0.00% | 9 | 14 | 0.00% |
| AAL240426P00017500 | 4/24/2024 1:35 PM | 17.5 | 3.28 | 3.35 | 3.45 | 0.12 | 3.80% | 15 | 24 | 0.00% |
| AAL240426P00018000 | 4/23/2024 2:28 PM | 18 | 3.79 | 3.85 | 4.65 | 0.00 | 0.00% | 1 | 0 | 264.06% |
| AAL240426P00018500 | 4/23/2024 2:28 PM | 18.5 | 4.31 | 4.35 | 4.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAL240426P00020000 | 4/23/2024 1:46 PM | 20 | 5.90 | 5.85 | 5.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AAL240426P00022000 | 4/19/2024 4:20 PM | 22 | 7.85 | 7.85 | 8.65 | 0.00 | 0.00% | 1 | 1 | 388.28% |
| AAL240426P00025000 | 4/19/2024 6:51 PM | 25 | 10.93 | 10.85 | 10.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.39
-3.04%
DAL Delta Air Lines, Inc.
48.24
-2.02%
JBLU JetBlue Airways Corporation
5.98
-1.97%
LUV Southwest Airlines Co.
29.17
-1.00%
ALK Alaska Air Group, Inc.
44.19
-1.99%
SAVE Spirit Airlines, Inc.
3.7250
-1.72%
AC.TO Air Canada
20.06
+0.30%
HA Hawaiian Holdings, Inc.
12.52
-2.98%
ULCC Frontier Group Holdings, Inc.
6.41
-4.69%
SKYW SkyWest, Inc.
73.17
-1.53%