Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,119.53 -147.41 (-0.23%) CMC Crypto 200
1,321.50 -38.83 (-2.85%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705C00008500 | 2024-06-20 11:47AM EDT | 8.50 | 2.76 | 2.49 | 2.92 | +2.76 | - | - | 19 | 65.63% |
| AAL240705C00009000 | 2024-06-12 12:37PM EDT | 9.00 | 2.56 | 2.11 | 2.45 | 0.00 | - | 1 | 2 | 89.84% |
| AAL240705C00009500 | 2024-06-20 9:45AM EDT | 9.50 | 1.81 | 1.23 | 2.73 | 0.00 | - | 1 | 8 | 113.67% |
| AAL240705C00010000 | 2024-06-21 12:05PM EDT | 10.00 | 1.31 | 1.21 | 1.82 | +0.04 | +3.15% | 1 | 114 | 96.88% |
| AAL240705C00010500 | 2024-06-21 1:37PM EDT | 10.50 | 0.80 | 0.73 | 0.99 | -0.05 | -5.88% | 110 | 95 | 51.56% |
| AAL240705C00011000 | 2024-06-21 3:31PM EDT | 11.00 | 0.37 | 0.17 | 0.40 | -0.06 | -13.95% | 68 | 684 | 34.57% |
| AAL240705C00011500 | 2024-06-21 3:59PM EDT | 11.50 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 694 | 1,572 | 33.40% |
| AAL240705C00012000 | 2024-06-21 3:51PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 594 | 4,264 | 35.16% |
| AAL240705C00012500 | 2024-06-21 3:15PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 52 | 4,242 | 40.63% |
| AAL240705C00013000 | 2024-06-21 3:47PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 260 | 1,225 | 46.88% |
| AAL240705C00013500 | 2024-06-21 3:47PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 234 | 876 | 53.13% |
| AAL240705C00014000 | 2024-06-20 1:25PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,788 | 53.13% |
| AAL240705C00014500 | 2024-06-21 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 59.38% |
| AAL240705C00015000 | 2024-06-14 10:12AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 213 | 65.63% |
| AAL240705C00015500 | 2024-06-17 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 264 | 122.66% |
| AAL240705C00016000 | 2024-06-03 2:57PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 200 | 247 | 120.31% |
| AAL240705C00016500 | 2024-05-29 9:59AM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 195.31% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 204.69% |
| AAL240705C00017500 | 2024-05-28 10:04AM EDT | 17.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 41 | 213.28% |
| AAL240705C00018000 | 2024-05-28 10:02AM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 90 | 221.48% |
| AAL240705C00018500 | 2024-05-28 10:02AM EDT | 18.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 229.69% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705P00005000 | 2024-06-06 1:10PM EDT | 5.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 187.50% |
| AAL240705P00008500 | 2024-06-03 2:56PM EDT | 8.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 201 | 177.73% |
| AAL240705P00009000 | 2024-06-18 3:06PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 217 | 62.50% |
| AAL240705P00009500 | 2024-06-21 2:59PM EDT | 9.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 34 | 402 | 54.69% |
| AAL240705P00010000 | 2024-06-21 1:03PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 77 | 1,600 | 42.19% |
| AAL240705P00010500 | 2024-06-21 3:32PM EDT | 10.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 229 | 3,638 | 36.33% |
| AAL240705P00011000 | 2024-06-21 3:47PM EDT | 11.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 492 | 2,593 | 32.03% |
| AAL240705P00011500 | 2024-06-21 3:47PM EDT | 11.50 | 0.43 | 0.40 | 0.44 | +0.02 | +4.88% | 254 | 1,143 | 30.86% |
| AAL240705P00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.83 | 0.80 | 0.94 | +0.04 | +5.06% | 38 | 808 | 48.83% |
| AAL240705P00012500 | 2024-06-21 11:06AM EDT | 12.50 | 1.18 | 1.28 | 1.34 | -0.11 | -8.53% | 2 | 139 | 43.36% |
| AAL240705P00013000 | 2024-06-20 11:03AM EDT | 13.00 | 1.79 | 1.52 | 1.99 | 0.00 | - | 2 | 67 | 85.94% |
| AAL240705P00013500 | 2024-06-17 11:29AM EDT | 13.50 | 2.25 | 1.05 | 2.80 | 0.00 | - | 4 | 25 | 146.09% |
| AAL240705P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 2.58 | 1.55 | 2.90 | 0.00 | - | 8 | 6 | 91.41% |
| AAL240705P00014500 | 2024-06-14 10:02AM EDT | 14.50 | 3.25 | 3.25 | 3.35 | 0.00 | - | 1 | 21 | 86.72% |
| AAL240705P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 3.65 | 2.87 | 3.85 | 0.00 | - | 1 | 1 | 95.31% |
© 2024 Yahoo. All rights reserved.