NasdaqGS - Delayed Quote • USD
American Airlines Group Inc. (AAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 4/16/2024 2:03 PM | 2.5 | 9.75 | 10.20 | 12.00 | 0.00 | 0.00% | - | 0 | 1,201.56% |
| AAL240503C00008000 | 4/10/2024 1:35 PM | 8 | 5.90 | 4.70 | 7.60 | 0.00 | 0.00% | - | 5 | 332.81% |
| AAL240503C00010000 | 4/25/2024 2:53 PM | 10 | 4.00 | 2.26 | 5.65 | 0.00 | 0.00% | 1 | 1 | 157.81% |
| AAL240503C00010500 | 4/24/2024 7:26 PM | 10.5 | 3.44 | 2.23 | 5.25 | 0.00 | 0.00% | 5 | 42 | 221.09% |
| AAL240503C00011000 | 4/25/2024 4:14 PM | 11 | 2.69 | 2.21 | 2.95 | 0.00 | 0.00% | 7 | 57 | 117.97% |
| AAL240503C00011500 | 4/25/2024 3:48 PM | 11.5 | 2.26 | 1.06 | 4.50 | 0.00 | 0.00% | 1 | 49 | 178.52% |
| AAL240503C00012000 | 4/26/2024 1:47 PM | 12 | 1.83 | 1.52 | 2.22 | 0.01 | 0.55% | 1 | 81 | 142.58% |
| AAL240503C00012500 | 4/26/2024 7:20 PM | 12.5 | 1.40 | 1.18 | 1.50 | -0.20 | -12.50% | 24 | 107 | 76.56% |
| AAL240503C00013000 | 4/26/2024 7:59 PM | 13 | 0.93 | 0.85 | 1.02 | -0.23 | -19.83% | 348 | 588 | 60.55% |
| AAL240503C00013500 | 4/26/2024 7:57 PM | 13.5 | 0.55 | 0.50 | 0.58 | -0.20 | -26.67% | 2,573 | 1,273 | 47.27% |
| AAL240503C00014000 | 4/26/2024 7:59 PM | 14 | 0.24 | 0.22 | 0.24 | -0.17 | -41.46% | 3,543 | 5,870 | 38.48% |
| AAL240503C00014500 | 4/26/2024 7:59 PM | 14.5 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 6,992 | 4,627 | 37.11% |
| AAL240503C00015000 | 4/26/2024 7:59 PM | 15 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4,662 | 7,693 | 40.23% |
| AAL240503C00015500 | 4/26/2024 7:48 PM | 15.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 58 | 1,987 | 48.44% |
| AAL240503C00016000 | 4/26/2024 7:00 PM | 16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 54 | 1,418 | 56.25% |
| AAL240503C00016500 | 4/26/2024 1:53 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 628 | 56.25% |
| AAL240503C00017000 | 4/24/2024 6:06 PM | 17 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 48 | 1,231 | 78.13% |
| AAL240503C00017500 | 4/25/2024 1:36 PM | 17.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 21 | 142 | 87.50% |
| AAL240503C00018000 | 4/24/2024 6:15 PM | 18 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 141 | 156.25% |
| AAL240503C00018500 | 4/8/2024 2:17 PM | 18.5 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 134 | 182.03% |
| AAL240503C00019000 | 4/22/2024 4:09 PM | 19 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 140 | 217.97% |
| AAL240503C00019500 | 4/8/2024 2:13 PM | 19.5 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 101 | 201 | 228.13% |
| AAL240503C00020000 | 4/10/2024 6:16 PM | 20 | 0.02 | 0.00 | 0.33 | 0.00 | 0.00% | 30 | 230 | 190.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00009500 | 4/9/2024 1:54 PM | 9.5 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 6 | 86 | 153.13% |
| AAL240503P00010000 | 4/24/2024 6:15 PM | 10 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 474 | 250.78% |
| AAL240503P00010500 | 4/24/2024 7:26 PM | 10.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 698 | 95.31% |
| AAL240503P00011000 | 4/25/2024 1:30 PM | 11 | 0.36 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 751 | 87.50% |
| AAL240503P00011500 | 4/26/2024 7:48 PM | 11.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 1,607 | 71.88% |
| AAL240503P00012000 | 4/26/2024 3:43 PM | 12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 1,267 | 57.81% |
| AAL240503P00012500 | 4/26/2024 7:42 PM | 12.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 396 | 1,706 | 50.00% |
| AAL240503P00013000 | 4/26/2024 7:59 PM | 13 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 2,024 | 2,155 | 44.14% |
| AAL240503P00013500 | 4/26/2024 7:58 PM | 13.5 | 0.13 | 0.13 | 0.15 | 0.02 | 18.18% | 1,646 | 1,962 | 40.04% |
| AAL240503P00014000 | 4/26/2024 7:59 PM | 14 | 0.34 | 0.33 | 0.35 | 0.05 | 17.24% | 1,748 | 5,461 | 37.11% |
| AAL240503P00014500 | 4/26/2024 5:39 PM | 14.5 | 0.71 | 0.67 | 0.97 | 0.17 | 31.48% | 249 | 856 | 56.45% |
| AAL240503P00015000 | 4/26/2024 7:09 PM | 15 | 1.11 | 1.12 | 1.26 | -0.19 | -14.62% | 36 | 787 | 50.78% |
| AAL240503P00015500 | 4/26/2024 7:51 PM | 15.5 | 1.65 | 0.75 | 3.75 | 0.44 | 36.36% | 4 | 78 | 158.20% |
| AAL240503P00016000 | 4/26/2024 3:22 PM | 16 | 2.30 | 0.70 | 2.31 | 0.25 | 12.20% | 2 | 6 | 105.47% |
| AAL240503P00016500 | 4/26/2024 7:44 PM | 16.5 | 2.68 | 2.32 | 2.84 | 0.51 | 23.50% | 4 | 4 | 125.39% |
| AAL240503P00017500 | 3/28/2024 5:50 PM | 17.5 | 2.21 | 3.55 | 4.25 | 0.00 | 0.00% | 10 | 0 | 163.67% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.84
-1.25%
LUV Southwest Airlines Co.
27.03
-0.84%
DAL Delta Air Lines, Inc.
49.92
+0.08%
JBLU JetBlue Airways Corporation
5.78
+1.05%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
ALK Alaska Air Group, Inc.
43.96
-1.32%
AC.TO Air Canada
20.02
+0.20%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
SKYW SkyWest, Inc.
73.66
+0.71%