Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,400.66 +120.28 (+0.19%) CMC Crypto 200
1,351.80 -8.52 (-0.63%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 7.50 | 8.80 | 0.00 | - | 2 | 6 | 349.61% |
| AAL240816C00004000 | 2024-06-18 3:49PM EDT | 4.00 | 7.35 | 7.15 | 7.30 | 0.00 | - | 2 | 5 | 129.69% |
| AAL240816C00005000 | 2024-06-06 2:15PM EDT | 5.00 | 6.45 | 6.20 | 6.90 | 0.00 | - | 31 | 18 | 187.11% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 614.06% |
| AAL240816C00007000 | 2024-06-20 9:57AM EDT | 7.00 | 4.35 | 3.25 | 4.35 | 0.00 | - | 2 | 6 | 94.14% |
| AAL240816C00008000 | 2024-06-21 3:45PM EDT | 8.00 | 3.30 | 3.25 | 3.35 | -0.05 | -1.49% | 6 | 59 | 64.84% |
| AAL240816C00009000 | 2024-06-20 11:15AM EDT | 9.00 | 2.41 | 2.20 | 2.39 | 0.00 | - | 4 | 138 | 57.23% |
| AAL240816C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 1.51 | 1.47 | 1.55 | -0.02 | -1.31% | 31 | 655 | 49.61% |
| AAL240816C00011000 | 2024-06-21 3:47PM EDT | 11.00 | 0.81 | 0.80 | 0.83 | -0.05 | -5.81% | 559 | 2,719 | 42.29% |
| AAL240816C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.39 | 0.38 | 0.39 | -0.03 | -7.14% | 8,066 | 24,183 | 40.14% |
| AAL240816C00013000 | 2024-06-21 3:50PM EDT | 13.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 472 | 6,790 | 41.02% |
| AAL240816C00014000 | 2024-06-21 3:54PM EDT | 14.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 89 | 7,214 | 44.53% |
| AAL240816C00015000 | 2024-06-21 3:58PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 68 | 11,124 | 46.09% |
| AAL240816C00016000 | 2024-06-21 3:54PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 517 | 4,356 | 49.22% |
| AAL240816C00017000 | 2024-06-21 1:11PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 3,595 | 52.34% |
| AAL240816C00018000 | 2024-06-20 3:20PM EDT | 18.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 11,443 | 60.16% |
| AAL240816C00019000 | 2024-06-18 2:50PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 779 | 60.94% |
| AAL240816C00020000 | 2024-06-17 11:20AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 7,737 | 65.63% |
| AAL240816C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 29 | 185 | 89.84% |
| AAL240816C00022000 | 2024-06-20 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 407 | 103.52% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 84.38% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 113.28% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 331 | 117.97% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 50 | 710 | 150.20% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 145.51% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 132.03% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 135.55% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 108.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 258.20% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 125.00% |
| AAL240816P00005000 | 2024-06-14 10:59AM EDT | 5.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 25 | 6 | 118.75% |
| AAL240816P00006000 | 2024-06-17 2:14PM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 125 | 82.81% |
| AAL240816P00007000 | 2024-06-21 10:56AM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,040 | 61.72% |
| AAL240816P00008000 | 2024-06-21 9:38AM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 184 | 2,603 | 52.73% |
| AAL240816P00009000 | 2024-06-21 3:24PM EDT | 9.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 13,913 | 45.31% |
| AAL240816P00010000 | 2024-06-21 3:32PM EDT | 10.00 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 416 | 15,458 | 39.84% |
| AAL240816P00011000 | 2024-06-21 3:55PM EDT | 11.00 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 470 | 50,853 | 35.84% |
| AAL240816P00012000 | 2024-06-21 3:18PM EDT | 12.00 | 1.09 | 1.07 | 1.10 | -0.01 | -0.91% | 41 | 23,411 | 34.57% |
| AAL240816P00013000 | 2024-06-21 12:40PM EDT | 13.00 | 1.87 | 1.86 | 1.92 | 0.00 | - | 5 | 13,330 | 35.74% |
| AAL240816P00014000 | 2024-06-21 10:48AM EDT | 14.00 | 2.81 | 2.75 | 2.85 | +0.30 | +11.95% | 5 | 6,443 | 37.50% |
| AAL240816P00015000 | 2024-06-21 12:40PM EDT | 15.00 | 3.76 | 3.75 | 3.85 | +0.01 | +0.27% | 3 | 756 | 46.09% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 4.75 | 4.85 | 0.00 | - | 8 | 5 | 53.91% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 90.43% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 6.75 | 6.85 | 0.00 | - | 1 | 9 | 67.19% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 7.75 | 7.85 | 0.00 | - | 3 | 2 | 73.05% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.