Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,969.34 +767.18 (+1.27%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00009500 | 2024-06-26 9:30AM EDT | 9.50 | 1.74 | 1.70 | 2.39 | 0.00 | - | 2 | 5 | 64.45% |
| AAL240802C00010500 | 2024-06-27 2:47PM EDT | 10.50 | 1.03 | 1.03 | 1.15 | 0.00 | - | 201 | 108 | 48.44% |
| AAL240802C00011000 | 2024-06-28 11:47AM EDT | 11.00 | 0.77 | 0.76 | 0.81 | +0.02 | +2.67% | 45 | 301 | 45.80% |
| AAL240802C00011500 | 2024-06-28 3:33PM EDT | 11.50 | 0.54 | 0.51 | 0.54 | +0.02 | +3.85% | 89 | 738 | 44.14% |
| AAL240802C00012000 | 2024-06-28 3:55PM EDT | 12.00 | 0.33 | 0.31 | 0.34 | +0.03 | +10.00% | 136 | 1,055 | 42.97% |
| AAL240802C00012500 | 2024-06-28 1:56PM EDT | 12.50 | 0.18 | 0.18 | 0.21 | 0.00 | - | 21 | 460 | 42.77% |
| AAL240802C00013000 | 2024-06-28 11:01AM EDT | 13.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 2 | 432 | 43.36% |
| AAL240802C00013500 | 2024-06-27 12:24PM EDT | 13.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 210 | 32 | 44.14% |
| AAL240802C00014000 | 2024-06-27 12:54PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 28 | 45.31% |
| AAL240802C00014500 | 2024-06-27 12:59PM EDT | 14.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 62 | 343 | 52.73% |
| AAL240802C00015000 | 2024-06-25 11:42AM EDT | 15.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 1 | 165 | 67.97% |
| AAL240802C00015500 | 2024-06-27 11:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 191 | 51.56% |
| AAL240802C00016000 | 2024-06-21 2:17PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 84 | 56.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00007500 | 2024-06-17 2:02PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 50 | 142.19% |
| AAL240802P00008000 | 2024-06-26 1:04PM EDT | 8.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 90 | 268 | 90.23% |
| AAL240802P00008500 | 2024-06-27 12:57PM EDT | 8.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 100 | 321 | 77.15% |
| AAL240802P00009000 | 2024-06-28 1:40PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 40 | 413 | 50.78% |
| AAL240802P00009500 | 2024-06-28 11:52AM EDT | 9.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 86 | 46.48% |
| AAL240802P00010000 | 2024-06-28 2:45PM EDT | 10.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 4 | 176 | 43.95% |
| AAL240802P00010500 | 2024-06-28 1:59PM EDT | 10.50 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 58 | 6,815 | 42.38% |
| AAL240802P00011000 | 2024-06-28 3:21PM EDT | 11.00 | 0.43 | 0.38 | 0.43 | +0.02 | +4.88% | 63 | 381 | 42.09% |
| AAL240802P00011500 | 2024-06-28 12:21PM EDT | 11.50 | 0.66 | 0.62 | 0.66 | -0.08 | -10.81% | 21 | 192 | 40.53% |
| AAL240802P00012000 | 2024-06-28 9:30AM EDT | 12.00 | 0.99 | 0.52 | 1.17 | +0.01 | +1.02% | 2 | 106 | 54.88% |
| AAL240802P00012500 | 2024-06-27 12:43PM EDT | 12.50 | 1.31 | 1.12 | 1.49 | -0.15 | -10.27% | 2 | 75 | 52.15% |
| AAL240802P00013000 | 2024-06-26 12:11PM EDT | 13.00 | 1.81 | 1.30 | 1.97 | 0.00 | - | 14 | 103 | 59.96% |
| AAL240802P00013500 | 2024-06-14 10:16AM EDT | 13.50 | 2.33 | 1.51 | 3.25 | 0.00 | - | - | 5 | 59.77% |
| AAL240802P00014500 | 2024-06-24 9:53AM EDT | 14.50 | 3.25 | 2.23 | 5.00 | 0.00 | - | 5 | 0 | 97.27% |
| AAL240802P00015000 | 2024-06-21 3:14PM EDT | 15.00 | 3.65 | 2.47 | 5.80 | -0.15 | -3.95% | 1 | 1 | 106.25% |
© 2024 Yahoo. All rights reserved.