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
60,930.32 +717.48 (+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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 3.00 | 8.55 | 7.85 | 9.55 | 0.00 | - | 1 | 1 | 134.77% |
| AAL250321C00005000 | 2024-06-20 11:31AM EDT | 5.00 | 6.60 | 6.05 | 8.60 | +0.20 | +3.12% | 10 | 22 | 128.13% |
| AAL250321C00008000 | 2024-06-21 2:56PM EDT | 8.00 | 3.85 | 3.85 | 3.95 | 0.00 | - | 1 | 99 | 54.30% |
| AAL250321C00010000 | 2024-06-27 11:19AM EDT | 10.00 | 2.28 | 2.42 | 2.48 | 0.00 | - | 3 | 978 | 48.15% |
| AAL250321C00013000 | 2024-06-28 3:54PM EDT | 13.00 | 1.00 | 0.99 | 1.03 | +0.05 | +5.26% | 27 | 7,680 | 42.24% |
| AAL250321C00015000 | 2024-06-27 10:30AM EDT | 15.00 | 0.47 | 0.50 | 0.53 | 0.00 | - | 20 | 5,224 | 40.63% |
| AAL250321C00017000 | 2024-06-26 1:26PM EDT | 17.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 5 | 887 | 40.43% |
| AAL250321C00020000 | 2024-06-28 1:43PM EDT | 20.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 6 | 824 | 41.41% |
| AAL250321C00022000 | 2024-06-26 10:03AM EDT | 22.00 | 0.01 | 0.04 | 0.11 | 0.00 | - | 2 | 1,072 | 45.70% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 133 | 67.87% |
| AAL250321C00027000 | 2024-06-03 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 269 | 72.17% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-06-26 9:42AM EDT | 5.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 6 | 52 | 67.77% |
| AAL250321P00008000 | 2024-06-27 10:15AM EDT | 8.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 13 | 11,596 | 41.11% |
| AAL250321P00010000 | 2024-06-28 12:15PM EDT | 10.00 | 0.75 | 0.71 | 0.76 | -0.01 | -1.32% | 1,001 | 32,877 | 36.52% |
| AAL250321P00013000 | 2024-06-28 10:58AM EDT | 13.00 | 2.21 | 2.24 | 2.29 | -0.06 | -2.64% | 22 | 2,589 | 31.20% |
| AAL250321P00015000 | 2024-06-27 9:48AM EDT | 15.00 | 4.05 | 3.75 | 3.85 | 0.00 | - | 83 | 648 | 27.93% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 17.00 | 5.45 | 4.00 | 6.75 | 0.00 | - | 1 | 6 | 66.70% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.