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
60,938.52 +714.34 (+1.19%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-05-29 9:46AM EDT | 1.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AAL250117C00002000 | 2024-06-06 2:05PM EDT | 2.00 | 9.50 | 8.00 | 10.50 | 0.00 | - | 1 | 981 | 343.75% |
| AAL250117C00003000 | 2024-06-26 9:33AM EDT | 3.00 | 8.13 | 6.55 | 9.50 | 0.00 | - | 10 | 42 | 247.27% |
| AAL250117C00004000 | 2024-05-29 1:42PM EDT | 4.00 | 7.62 | 6.80 | 9.30 | 0.00 | - | 1 | 87 | 156.25% |
| AAL250117C00005000 | 2024-06-20 2:48PM EDT | 5.00 | 6.40 | 6.35 | 7.00 | 0.00 | - | 10 | 1,534 | 97.66% |
| AAL250117C00008000 | 2024-06-27 3:43PM EDT | 8.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 3,381 | 55.96% |
| AAL250117C00010000 | 2024-06-28 3:57PM EDT | 10.00 | 2.26 | 2.12 | 2.27 | +0.06 | +2.73% | 15 | 5,985 | 48.00% |
| AAL250117C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 1.17 | 1.17 | 1.20 | +0.03 | +2.63% | 4,489 | 21,575 | 43.75% |
| AAL250117C00015000 | 2024-06-28 3:44PM EDT | 15.00 | 0.36 | 0.38 | 0.40 | -0.02 | -5.26% | 173 | 46,674 | 41.60% |
| AAL250117C00017000 | 2024-06-28 11:16AM EDT | 17.00 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 21 | 15,156 | 42.68% |
| AAL250117C00020000 | 2024-06-28 3:48PM EDT | 20.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 287 | 16,149 | 43.75% |
| AAL250117C00022000 | 2024-06-28 1:20PM EDT | 22.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 145 | 7,943 | 55.66% |
| AAL250117C00025000 | 2024-06-27 11:56AM EDT | 25.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 9,985 | 48.44% |
| AAL250117C00027000 | 2024-06-25 10:07AM EDT | 27.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3,617 | 50.78% |
| AAL250117C00030000 | 2024-06-20 3:58PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 9,701 | 54.69% |
| AAL250117C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,603 | 56.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-30 10:07AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,561 | 137.50% |
| AAL250117P00002000 | 2024-06-18 3:01PM EDT | 2.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5,513 | 103.13% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 120 | 13,819 | 85.94% |
| AAL250117P00004000 | 2024-06-14 3:43PM EDT | 4.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 5,686 | 70.31% |
| AAL250117P00005000 | 2024-06-27 1:57PM EDT | 5.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 275 | 138,673 | 62.50% |
| AAL250117P00008000 | 2024-06-26 3:50PM EDT | 8.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 5 | 99,268 | 43.36% |
| AAL250117P00010000 | 2024-06-28 3:30PM EDT | 10.00 | 0.62 | 0.62 | 0.64 | -0.02 | -3.12% | 67 | 94,804 | 37.65% |
| AAL250117P00012000 | 2024-06-28 3:30PM EDT | 12.00 | 1.58 | 1.51 | 1.65 | -0.02 | -1.25% | 675 | 87,331 | 37.21% |
| AAL250117P00015000 | 2024-06-28 3:49PM EDT | 15.00 | 3.75 | 3.70 | 3.85 | -0.25 | -6.25% | 66 | 40,853 | 31.93% |
| AAL250117P00017000 | 2024-06-28 11:21AM EDT | 17.00 | 5.71 | 4.70 | 6.35 | -0.04 | -0.70% | 2 | 804 | 62.74% |
| AAL250117P00020000 | 2024-06-21 12:05PM EDT | 20.00 | 8.75 | 8.20 | 9.15 | 0.00 | - | 3 | 4 | 67.48% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 22.00 | 10.65 | 8.65 | 11.15 | 0.00 | - | 1 | 1 | 74.32% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 80.66% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.