Singapore markets open in 5 hours 35 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
64,132.62 -103.36 (-0.16%) CMC Crypto 200
1,322.04 -38.29 (-2.81%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240726C00007500 | 2024-06-12 10:18AM EDT | 7.50 | 4.15 | 2.94 | 4.80 | 0.00 | - | - | 0 | 109.38% |
| AAL240726C00008000 | 2024-06-13 2:02PM EDT | 8.00 | 3.40 | 2.18 | 4.30 | 0.00 | - | 4 | 4 | 67.19% |
| AAL240726C00008500 | 2024-06-18 2:36PM EDT | 8.50 | 2.95 | 1.90 | 2.95 | 0.00 | - | 2 | 4 | 94.14% |
| AAL240726C00009000 | 2024-06-10 1:56PM EDT | 9.00 | 2.64 | 2.21 | 2.67 | 0.00 | - | - | 1 | 79.10% |
| AAL240726C00010000 | 2024-06-20 9:36AM EDT | 10.00 | 1.69 | 1.12 | 1.50 | 0.00 | - | 1 | 71 | 58.40% |
| AAL240726C00010500 | 2024-06-21 3:32PM EDT | 10.50 | 1.03 | 0.97 | 1.49 | -0.14 | -11.97% | 5 | 14 | 63.28% |
| AAL240726C00011000 | 2024-06-21 11:52AM EDT | 11.00 | 0.71 | 0.66 | 0.71 | -0.03 | -4.05% | 29 | 251 | 44.73% |
| AAL240726C00011500 | 2024-06-21 3:51PM EDT | 11.50 | 0.42 | 0.42 | 0.45 | -0.07 | -14.29% | 229 | 5,233 | 42.58% |
| AAL240726C00012000 | 2024-06-21 3:48PM EDT | 12.00 | 0.27 | 0.25 | 0.27 | -0.04 | -12.90% | 223 | 1,059 | 41.41% |
| AAL240726C00012500 | 2024-06-21 3:41PM EDT | 12.50 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 67 | 148 | 41.60% |
| AAL240726C00013000 | 2024-06-21 3:54PM EDT | 13.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 292 | 500 | 42.97% |
| AAL240726C00013500 | 2024-06-21 2:59PM EDT | 13.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 166 | 185 | 45.31% |
| AAL240726C00014000 | 2024-06-21 3:56PM EDT | 14.00 | 0.05 | 0.02 | 0.43 | -0.01 | -16.67% | 105 | 225 | 72.27% |
| AAL240726C00014500 | 2024-06-21 11:47AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 154 | 48.44% |
| AAL240726C00015000 | 2024-06-21 3:28PM EDT | 15.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 202 | 103 | 53.13% |
| AAL240726C00015500 | 2024-06-21 11:45AM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 100 | 56.25% |
| AAL240726C00016000 | 2024-06-13 3:55PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 130 | 170 | 58.59% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240726P00008000 | 2024-06-20 10:34AM EDT | 8.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 100 | 180 | 158.20% |
| AAL240726P00008500 | 2024-06-21 3:57PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 124 | 53.91% |
| AAL240726P00009000 | 2024-06-21 2:54PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 32 | 60 | 49.61% |
| AAL240726P00009500 | 2024-06-21 3:57PM EDT | 9.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 46 | 923 | 43.36% |
| AAL240726P00010000 | 2024-06-21 3:52PM EDT | 10.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 37 | 527 | 41.99% |
| AAL240726P00010500 | 2024-06-21 3:22PM EDT | 10.50 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 18 | 735 | 40.04% |
| AAL240726P00011000 | 2024-06-21 3:23PM EDT | 11.00 | 0.41 | 0.40 | 0.43 | -0.03 | -6.82% | 129 | 2,949 | 38.87% |
| AAL240726P00011500 | 2024-06-21 3:45PM EDT | 11.50 | 0.67 | 0.65 | 0.70 | -0.02 | -2.90% | 9 | 387 | 38.87% |
| AAL240726P00012000 | 2024-06-21 10:59AM EDT | 12.00 | 0.95 | 0.78 | 1.30 | -0.05 | -5.00% | 9 | 773 | 59.57% |
| AAL240726P00012500 | 2024-06-20 2:41PM EDT | 12.50 | 1.41 | 1.36 | 1.81 | 0.00 | - | 14 | 158 | 53.13% |
| AAL240726P00013000 | 2024-06-21 10:17AM EDT | 13.00 | 1.79 | 1.80 | 2.06 | -0.12 | -6.28% | 5 | 147 | 60.16% |
| AAL240726P00013500 | 2024-06-20 9:30AM EDT | 13.50 | 2.60 | 2.26 | 2.53 | 0.00 | - | 1 | 156 | 65.43% |
| AAL240726P00014000 | 2024-06-21 10:15AM EDT | 14.00 | 2.77 | 1.50 | 2.96 | +0.11 | +4.14% | 5 | 2 | 64.84% |
© 2024 Yahoo. All rights reserved.