Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,034.88 -3,247.80 (-5.05%) CMC Crypto 200
1,259.30 -50.42 (-3.85%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 79.69% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 3.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| AAL250718C00004000 | 2024-05-29 9:35AM EDT | 4.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AAL250718C00005000 | 2024-06-17 3:50PM EDT | 5.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| AAL250718C00008000 | 2024-06-14 10:08AM EDT | 8.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 21 | 342 | 0.00% |
| AAL250718C00010000 | 2024-06-20 11:26AM EDT | 10.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| AAL250718C00012000 | 2024-06-21 3:57PM EDT | 12.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 14 | 6,120 | 1.56% |
| AAL250718C00015000 | 2024-06-21 3:28PM EDT | 15.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14 | 2,939 | 6.25% |
| AAL250718C00017000 | 2024-06-20 3:23PM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| AAL250718C00020000 | 2024-06-20 11:29AM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,285 | 12.50% |
| AAL250718C00022000 | 2024-06-14 9:59AM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 12.50% |
| AAL250718C00025000 | 2024-06-21 3:50PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 4,539 | 12.50% |
| AAL250718C00027000 | 2024-06-17 11:31AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 293 | 25.00% |
| AAL250718C00030000 | 2024-06-17 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 2,057 | 25.00% |
| AAL250718C00035000 | 2024-06-21 9:36AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 14,940 | 25.00% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 142.19% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 88.28% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.91% |
| AAL250718P00004000 | 2024-06-12 11:54AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| AAL250718P00005000 | 2024-06-21 1:03PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 96,036 | 25.00% |
| AAL250718P00008000 | 2024-06-13 10:19AM EDT | 8.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 24,454 | 6.25% |
| AAL250718P00010000 | 2024-06-21 1:03PM EDT | 10.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 6,951 | 3.13% |
| AAL250718P00012000 | 2024-06-14 12:05PM EDT | 12.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 26 | 11,347 | 0.00% |
| AAL250718P00015000 | 2024-06-21 1:03PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,667 | 0.00% |
| AAL250718P00017000 | 2024-06-14 9:55AM EDT | 17.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,591 | 0.00% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 20.00 | 5.85 | 7.75 | 10.90 | 0.00 | - | 37 | 3 | 50.93% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.