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
60,955.02 +780.68 (+1.30%) 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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 8.30 | 8.45 | 0.00 | - | 1 | 9 | 146.88% |
| AAL240920C00004000 | 2024-06-03 1:10PM EDT | 4.00 | 7.60 | 7.00 | 8.50 | 0.00 | - | 10 | 13 | 199.41% |
| AAL240920C00005000 | 2024-06-06 1:23PM EDT | 5.00 | 6.50 | 5.40 | 7.50 | 0.00 | - | 1 | 132 | 114.45% |
| AAL240920C00006000 | 2024-06-27 9:30AM EDT | 6.00 | 5.30 | 4.10 | 7.15 | 0.00 | - | 1 | 10 | 117.58% |
| AAL240920C00007000 | 2024-06-13 9:58AM EDT | 7.00 | 4.50 | 3.40 | 6.25 | 0.00 | - | 5 | 39 | 113.87% |
| AAL240920C00008000 | 2024-06-14 10:06AM EDT | 8.00 | 3.35 | 3.45 | 3.55 | 0.00 | - | 4 | 515 | 62.31% |
| AAL240920C00009000 | 2024-06-27 2:55PM EDT | 9.00 | 2.50 | 2.54 | 2.64 | 0.00 | - | 1 | 161 | 53.52% |
| AAL240920C00010000 | 2024-06-28 3:47PM EDT | 10.00 | 1.71 | 1.62 | 1.77 | +0.03 | +1.79% | 20 | 1,506 | 47.27% |
| AAL240920C00011000 | 2024-06-28 1:47PM EDT | 11.00 | 1.03 | 1.05 | 1.10 | -0.01 | -0.96% | 93 | 3,113 | 43.36% |
| AAL240920C00012000 | 2024-06-28 3:38PM EDT | 12.00 | 0.60 | 0.59 | 0.61 | +0.03 | +5.26% | 2,400 | 10,698 | 40.63% |
| AAL240920C00013000 | 2024-06-28 3:47PM EDT | 13.00 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 149 | 6,267 | 39.84% |
| AAL240920C00014000 | 2024-06-28 1:17PM EDT | 14.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 149 | 10,221 | 41.21% |
| AAL240920C00015000 | 2024-06-28 3:05PM EDT | 15.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 244 | 18,363 | 42.19% |
| AAL240920C00016000 | 2024-06-28 3:23PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 203 | 3,049 | 43.95% |
| AAL240920C00017000 | 2024-06-28 1:45PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 9,253 | 46.09% |
| AAL240920C00018000 | 2024-06-26 3:42PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 63 | 10,619 | 51.17% |
| AAL240920C00019000 | 2024-06-28 2:03PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | -0.54 | -94.74% | 201 | 2,881 | 50.00% |
| AAL240920C00020000 | 2024-06-28 10:48AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 2,350 | 53.91% |
| AAL240920C00021000 | 2024-05-30 1:04PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 269 | 56.25% |
| AAL240920C00022000 | 2024-05-29 9:30AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| AAL240920C00023000 | 2024-05-24 9:36AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 194 | 315 | 64.84% |
| AAL240920C00024000 | 2024-06-07 1:59PM EDT | 24.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 296 | 84.96% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,851 | 68.75% |
| AAL240920C00026000 | 2024-06-24 3:11PM EDT | 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 52 | 577 | 94.53% |
| AAL240920C00027000 | 2024-06-24 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 1,479 | 106.64% |
| AAL240920C00028000 | 2024-06-04 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 40 | 677 | 109.77% |
| AAL240920C00029000 | 2024-06-27 2:33PM EDT | 29.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 1,036 | 112.89% |
| AAL240920C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 238 | 90.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-06-12 12:20PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 118.75% |
| AAL240920P00004000 | 2024-06-04 11:59AM EDT | 4.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 40 | 40 | 151.56% |
| AAL240920P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,940 | 84.38% |
| AAL240920P00006000 | 2024-06-11 9:39AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 326 | 67.19% |
| AAL240920P00007000 | 2024-06-28 2:16PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 316 | 1,227 | 56.25% |
| AAL240920P00008000 | 2024-06-28 10:31AM EDT | 8.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 36 | 29,943 | 50.78% |
| AAL240920P00009000 | 2024-06-28 3:31PM EDT | 9.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 85 | 59,286 | 43.16% |
| AAL240920P00010000 | 2024-06-28 3:52PM EDT | 10.00 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 60 | 205,751 | 39.06% |
| AAL240920P00011000 | 2024-06-28 3:36PM EDT | 11.00 | 0.64 | 0.60 | 0.62 | +0.03 | +4.92% | 110 | 30,910 | 36.23% |
| AAL240920P00012000 | 2024-06-28 2:24PM EDT | 12.00 | 1.14 | 1.12 | 1.14 | -0.06 | -5.00% | 41 | 95,526 | 33.99% |
| AAL240920P00013000 | 2024-06-24 2:20PM EDT | 13.00 | 1.93 | 1.77 | 1.90 | 0.00 | - | 9 | 15,399 | 34.57% |
| AAL240920P00014000 | 2024-06-27 3:49PM EDT | 14.00 | 2.77 | 2.70 | 2.77 | 0.00 | - | 8 | 15,586 | 34.57% |
| AAL240920P00015000 | 2024-06-28 2:09PM EDT | 15.00 | 3.76 | 3.65 | 3.75 | -0.04 | -1.05% | 41 | 4,887 | 40.04% |
| AAL240920P00016000 | 2024-06-20 10:43AM EDT | 16.00 | 4.77 | 4.65 | 5.30 | 0.00 | - | 2 | 0 | 66.60% |
| AAL240920P00017000 | 2024-06-20 10:21AM EDT | 17.00 | 5.73 | 4.65 | 6.20 | 0.00 | - | 22 | 0 | 88.77% |
| AAL240920P00018000 | 2024-05-21 1:13PM EDT | 18.00 | 3.85 | 6.70 | 6.80 | 0.00 | - | 1 | 0 | 58.20% |
| AAL240920P00019000 | 2024-06-03 10:35AM EDT | 19.00 | 7.20 | 6.65 | 8.20 | 0.00 | - | 1 | 0 | 102.25% |
| AAL240920P00020000 | 2024-06-03 10:39AM EDT | 20.00 | 8.20 | 7.65 | 9.40 | 0.00 | - | 10 | 0 | 120.61% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.