Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,177.11 +996.18 (+1.53%) CMC Crypto 200
1,376.81 -5.85 (-0.42%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-06-10 1:50PM EDT | 2.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 3.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AAL260116C00004000 | 2024-06-14 11:44AM EDT | 4.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AAL260116C00005000 | 2024-06-14 3:48PM EDT | 5.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 0.00% |
| AAL260116C00008000 | 2024-06-18 2:22PM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 0.00% |
| AAL260116C00010000 | 2024-06-18 3:37PM EDT | 10.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 72 | 1,558 | 0.00% |
| AAL260116C00012000 | 2024-06-18 3:53PM EDT | 12.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 18 | 3,545 | 1.56% |
| AAL260116C00015000 | 2024-06-18 3:50PM EDT | 15.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 512 | 10,704 | 6.25% |
| AAL260116C00017000 | 2024-06-18 3:02PM EDT | 17.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 5,164 | 6.25% |
| AAL260116C00020000 | 2024-06-17 3:40PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,165 | 12.50% |
| AAL260116C00022000 | 2024-06-18 12:55PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 4,557 | 12.50% |
| AAL260116C00025000 | 2024-06-17 10:21AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 12.50% |
| AAL260116C00027000 | 2024-06-18 10:24AM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 12.50% |
| AAL260116C00030000 | 2024-06-18 12:14PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 1,946 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-06-05 2:55PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| AAL260116P00003000 | 2024-06-12 12:03PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 25.00% |
| AAL260116P00004000 | 2024-06-18 1:25PM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 25.00% |
| AAL260116P00005000 | 2024-06-17 3:33PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 18,994 | 12.50% |
| AAL260116P00008000 | 2024-06-17 2:41PM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 37,090 | 6.25% |
| AAL260116P00010000 | 2024-06-18 11:58AM EDT | 10.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 19,726 | 3.13% |
| AAL260116P00012000 | 2024-06-18 3:53PM EDT | 12.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 500 | 22,513 | 0.00% |
| AAL260116P00015000 | 2024-06-14 3:48PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 48 | 20,662 | 0.00% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 17.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4,130 | 0.00% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 20.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AAL260116P00025000 | 2024-06-18 12:09PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 297 | 3 | 0.00% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.