NasdaqGS - Nasdaq Real Time Price • USD
American Airlines Group Inc. (AAL)
As of 9:42 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00030000 | 4/18/2024 1:30 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| AAL240517C00030000 | 4/18/2024 6:14 PM | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| AAL240621C00030000 | 3/13/2024 1:39 PM | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 2,736 | 82.81% |
| AAL240816C00030000 | 3/27/2024 5:03 PM | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 351 | 25.00% |
| AAL240920C00030000 | 4/8/2024 6:08 PM | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 236 | 25.00% |
| AAL250117C00030000 | 4/24/2024 1:45 PM | 2025-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 10,030 | 25.00% |
| AAL250620C00030000 | 4/25/2024 7:08 PM | 2025-06-20 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 3,041 | 12.50% |
| AAL250718C00030000 | 4/10/2024 4:48 PM | 2025-07-18 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2,057 | 12.50% |
| AAL251219C00030000 | 4/17/2024 7:48 PM | 2025-12-19 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 3,600 | 12.50% |
| AAL260116C00030000 | 4/25/2024 5:00 PM | 2026-01-16 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 789 | 12.50% |
| AAL260618C00030000 | 4/22/2024 6:38 PM | 2026-06-18 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 91 | 12.50% |
| AAL261218C00030000 | 4/18/2024 3:54 PM | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 233 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00030000 | 12/11/2023 6:38 PM | 2024-06-21 | 16.30 | 15.20 | 17.00 | 0.00 | 0.00% | 5 | 0 | 172.46% |
| AAL250117P00030000 | 8/29/2023 2:44 PM | 2025-01-17 | 15.01 | 17.00 | 17.10 | 0.00 | 0.00% | 10 | 0 | 81.20% |
| AAL250620P00030000 | 1/13/2023 7:24 PM | 2025-06-20 | 13.00 | 13.25 | 14.15 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAL250718P00030000 | 5/25/2023 2:36 PM | 2025-07-18 | 15.75 | 13.60 | 14.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAL251219P00030000 | 9/7/2023 7:05 PM | 2025-12-19 | 16.01 | 16.90 | 17.60 | 0.00 | 0.00% | 1 | 0 | 57.72% |
| AAL260116P00030000 | 2/5/2024 7:46 PM | 2026-01-16 | 15.70 | 15.10 | 15.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAL261218P00030000 | 4/15/2024 5:21 PM | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
53.13
-0.70%
LUV Southwest Airlines Co.
27.26
-0.02%
DAL Delta Air Lines, Inc.
49.76
-0.24%
JBLU JetBlue Airways Corporation
5.73
+0.11%
SAVE Spirit Airlines, Inc.
3.6100
+1.98%
ALK Alaska Air Group, Inc.
44.41
-0.31%
AC.TO Air Canada
20.14
+0.80%
HA Hawaiian Holdings, Inc.
12.20
+0.66%
ULCC Frontier Group Holdings, Inc.
6.26
+0.16%
SKYW SkyWest, Inc.
77.73
+6.27%