Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,260.87 -739.17 (-1.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 10.20 | 12.00 | 0.00 | - | - | 0 | 1,201.56% |
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 8.00 | 5.90 | 4.70 | 7.60 | 0.00 | - | - | 5 | 332.81% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 2.26 | 5.65 | 0.00 | - | 1 | 1 | 157.81% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 2.23 | 5.25 | 0.00 | - | 5 | 42 | 221.09% |
| AAL240503C00011000 | 2024-04-25 12:14PM EDT | 11.00 | 2.69 | 2.21 | 2.95 | 0.00 | - | 7 | 57 | 117.97% |
| AAL240503C00011500 | 2024-04-25 11:48AM EDT | 11.50 | 2.26 | 1.06 | 4.50 | 0.00 | - | 1 | 49 | 178.52% |
| AAL240503C00012000 | 2024-04-26 9:47AM EDT | 12.00 | 1.83 | 1.52 | 2.22 | +0.01 | +0.55% | 1 | 81 | 142.58% |
| AAL240503C00012500 | 2024-04-26 3:20PM EDT | 12.50 | 1.40 | 1.18 | 1.50 | -0.20 | -12.50% | 24 | 107 | 76.56% |
| AAL240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.93 | 0.85 | 1.02 | -0.23 | -19.83% | 348 | 588 | 60.55% |
| AAL240503C00013500 | 2024-04-26 3:57PM EDT | 13.50 | 0.55 | 0.50 | 0.58 | -0.20 | -26.67% | 2,573 | 1,273 | 47.27% |
| AAL240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.24 | 0.22 | 0.24 | -0.17 | -41.46% | 3,543 | 5,870 | 38.48% |
| AAL240503C00014500 | 2024-04-26 3:59PM EDT | 14.50 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 6,992 | 4,627 | 37.11% |
| AAL240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4,662 | 7,693 | 40.23% |
| AAL240503C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 1,987 | 48.44% |
| AAL240503C00016000 | 2024-04-26 3:00PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 54 | 1,418 | 56.25% |
| AAL240503C00016500 | 2024-04-26 9:53AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 628 | 56.25% |
| AAL240503C00017000 | 2024-04-24 2:06PM EDT | 17.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 48 | 1,231 | 78.13% |
| AAL240503C00017500 | 2024-04-25 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 142 | 87.50% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 141 | 156.25% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 134 | 182.03% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 140 | 217.97% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 101 | 201 | 228.13% |
| AAL240503C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 30 | 230 | 190.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 86 | 153.13% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 474 | 250.78% |
| AAL240503P00010500 | 2024-04-24 3:26PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 698 | 95.31% |
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 2 | 751 | 87.50% |
| AAL240503P00011500 | 2024-04-26 3:48PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 1,607 | 71.88% |
| AAL240503P00012000 | 2024-04-26 11:43AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 1,267 | 57.81% |
| AAL240503P00012500 | 2024-04-26 3:42PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 396 | 1,706 | 50.00% |
| AAL240503P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2,024 | 2,155 | 44.14% |
| AAL240503P00013500 | 2024-04-26 3:58PM EDT | 13.50 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 1,646 | 1,962 | 40.04% |
| AAL240503P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 1,748 | 5,461 | 37.11% |
| AAL240503P00014500 | 2024-04-26 1:39PM EDT | 14.50 | 0.71 | 0.67 | 0.97 | +0.17 | +31.48% | 249 | 856 | 56.45% |
| AAL240503P00015000 | 2024-04-26 3:09PM EDT | 15.00 | 1.11 | 1.12 | 1.26 | -0.19 | -14.62% | 36 | 787 | 50.78% |
| AAL240503P00015500 | 2024-04-26 3:51PM EDT | 15.50 | 1.65 | 0.75 | 3.75 | +0.44 | +36.36% | 4 | 78 | 158.20% |
| AAL240503P00016000 | 2024-04-26 11:22AM EDT | 16.00 | 2.30 | 0.70 | 2.31 | +0.25 | +12.20% | 2 | 6 | 105.47% |
| AAL240503P00016500 | 2024-04-26 3:44PM EDT | 16.50 | 2.68 | 2.32 | 2.84 | +0.51 | +23.50% | 4 | 4 | 125.39% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 163.67% |
© 2024 Yahoo. All rights reserved.