Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,067.64 +49.25 (+0.98%) Dow
38,246.55 +343.26 (+0.91%) Nasdaq
15,847.68 +242.20 (+1.55%) Bitcoin USD
59,112.89 +756.49 (+1.30%) CMC Crypto 200
1,277.79 +7.05 (+0.55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
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 | 11.30 | 11.40 | 0.00 | - | - | 0 | 1,050.00% |
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 5.00 | 8.80 | 8.80 | 8.95 | 0.00 | - | 61 | 1 | 775.00% |
| AAL240503C00007000 | 2024-05-02 12:00PM EDT | 7.00 | 6.73 | 6.80 | 6.90 | -0.62 | -8.44% | 120 | 1 | 437.50% |
| AAL240503C00008000 | 2024-05-02 11:58AM EDT | 8.00 | 5.72 | 5.60 | 6.00 | +0.02 | +0.35% | 120 | 5 | 503.13% |
| AAL240503C00009000 | 2024-05-02 11:45AM EDT | 9.00 | 4.75 | 4.80 | 5.05 | +0.10 | +2.15% | 60 | 5 | 334.38% |
| AAL240503C00009500 | 2024-05-01 2:40PM EDT | 9.50 | 4.15 | 3.90 | 4.40 | 0.00 | - | 4 | 4 | 259.38% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 3.70 | 3.95 | 0.00 | - | 1 | 1 | 290.63% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 3.25 | 3.55 | 0.00 | - | 5 | 42 | 198.44% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 2.21 | 2.91 | 0.00 | - | 10 | 49 | 184.38% |
| AAL240503C00011500 | 2024-05-01 11:45AM EDT | 11.50 | 2.11 | 2.33 | 2.41 | 0.00 | - | 1 | 49 | 154.69% |
| AAL240503C00012000 | 2024-05-02 11:12AM EDT | 12.00 | 1.85 | 1.85 | 1.91 | +0.29 | +18.59% | 11 | 109 | 50.00% |
| AAL240503C00012500 | 2024-05-01 2:44PM EDT | 12.50 | 1.20 | 1.34 | 1.41 | -0.03 | -2.44% | 32 | 125 | 96.88% |
| AAL240503C00013000 | 2024-05-02 2:52PM EDT | 13.00 | 0.88 | 0.82 | 0.90 | +0.19 | +27.54% | 209 | 834 | 60.94% |
| AAL240503C00013500 | 2024-05-02 2:50PM EDT | 13.50 | 0.41 | 0.39 | 0.44 | +0.19 | +86.36% | 768 | 2,730 | 47.66% |
| AAL240503C00014000 | 2024-05-02 2:54PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 2,967 | 10,202 | 32.03% |
| AAL240503C00014500 | 2024-05-02 3:00PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 449 | 8,115 | 37.50% |
| AAL240503C00015000 | 2024-05-02 12:39PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 6,943 | 53.13% |
| AAL240503C00015500 | 2024-05-01 3:10PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,073 | 71.88% |
| AAL240503C00016000 | 2024-05-02 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,417 | 87.50% |
| AAL240503C00016500 | 2024-05-02 11:45AM EDT | 16.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 4 | 628 | 106.25% |
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,229 | 118.75% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 165 | 131.25% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 150.00% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 217.19% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 201 | 203.13% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 0.78 | 0.00 | - | 30 | 230 | 453.91% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 624.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 300.00% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 86 | 212.50% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 206.25% |
| AAL240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 697 | 178.13% |
| AAL240503P00011000 | 2024-05-02 1:08PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | -0.33 | -91.67% | 2 | 751 | 162.50% |
| AAL240503P00011500 | 2024-05-01 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,787 | 112.50% |
| AAL240503P00012000 | 2024-05-02 11:09AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,553 | 93.75% |
| AAL240503P00012500 | 2024-05-02 10:22AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,773 | 68.75% |
| AAL240503P00013000 | 2024-05-02 1:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,233 | 4,047 | 53.13% |
| AAL240503P00013500 | 2024-05-02 2:50PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,057 | 4,551 | 40.63% |
| AAL240503P00014000 | 2024-05-02 2:35PM EDT | 14.00 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 214 | 5,701 | 32.03% |
| AAL240503P00014500 | 2024-05-02 2:40PM EDT | 14.50 | 0.61 | 0.60 | 0.65 | -0.32 | -34.41% | 57 | 129 | 50.00% |
| AAL240503P00015000 | 2024-05-02 1:20PM EDT | 15.00 | 1.17 | 1.09 | 1.15 | -0.32 | -21.48% | 62 | 222 | 75.00% |
| AAL240503P00015500 | 2024-05-01 9:49AM EDT | 15.50 | 2.06 | 1.59 | 1.65 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240503P00016000 | 2024-05-02 11:52AM EDT | 16.00 | 2.27 | 2.09 | 2.15 | -0.09 | -3.81% | 1 | 4 | 50.00% |
| AAL240503P00016500 | 2024-05-02 11:52AM EDT | 16.50 | 2.74 | 2.58 | 2.70 | -0.41 | -13.02% | 1 | 2 | 128.13% |
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.55 | 2.89 | 3.55 | 0.00 | - | 1 | 1 | 206.25% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 306.25% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 4.55 | 4.75 | 0.00 | - | - | 2 | 209.38% |
© 2024 Yahoo. All rights reserved.