Singapore markets close in 3 hours
Straits Times Index
3,325.38 +11.24 (+0.34%) Nikkei
39,182.09 +377.44 (+0.97%) Hang Seng
18,120.59 +92.88 (+0.52%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,029.99 -1,244.70 (-2.00%) CMC Crypto 200
1,268.91 +19.79 (+1.58%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 0.00% |
| AAL251219C00003000 | 2024-06-03 12:52PM EDT | 3.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219C00004000 | 2024-06-13 3:43PM EDT | 4.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAL251219C00005000 | 2024-06-17 1:43PM EDT | 5.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAL251219C00008000 | 2024-06-24 1:12PM EDT | 8.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAL251219C00010000 | 2024-06-24 1:12PM EDT | 10.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219C00013000 | 2024-06-21 2:21PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAL251219C00015000 | 2024-06-21 2:56PM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL251219C00017000 | 2024-06-21 1:20PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAL251219C00020000 | 2024-06-21 11:43AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL251219C00022000 | 2024-06-20 12:23PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAL251219C00025000 | 2024-06-20 11:02AM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL251219C00027000 | 2024-06-14 9:46AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAL251219C00030000 | 2024-06-24 1:00PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL251219C00035000 | 2024-06-21 3:00PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-06-17 11:08AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL251219P00002000 | 2024-06-24 9:30AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL251219P00003000 | 2024-06-18 2:34PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL251219P00004000 | 2024-06-21 3:53PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAL251219P00005000 | 2024-06-24 9:58AM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL251219P00008000 | 2024-06-21 9:41AM EDT | 8.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL251219P00010000 | 2024-06-20 1:29PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| AAL251219P00013000 | 2024-06-20 3:14PM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| AAL251219P00015000 | 2024-06-17 2:29PM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 17.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL251219P00020000 | 2024-06-04 11:16AM EDT | 20.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAL251219P00022000 | 2024-06-14 9:50AM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.