Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) 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
64,082.44 -194.85 (-0.30%) CMC Crypto 200
1,320.61 -39.72 (-2.92%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-06-13 3:13PM EDT | 2.00 | 9.75 | 7.90 | 12.00 | 0.00 | - | 4 | 27 | 141.02% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 0.00% |
| AAL260618C00004000 | 2024-06-21 1:45PM EDT | 4.00 | 7.80 | 6.55 | 9.20 | -0.32 | -3.94% | 1 | 20 | 80.08% |
| AAL260618C00005000 | 2024-06-20 11:59AM EDT | 5.00 | 6.80 | 5.75 | 8.40 | 0.00 | - | 1 | 16 | 72.66% |
| AAL260618C00008000 | 2024-06-20 9:56AM EDT | 8.00 | 4.72 | 4.10 | 6.30 | 0.00 | - | 50 | 94 | 64.99% |
| AAL260618C00010000 | 2024-06-21 12:07PM EDT | 10.00 | 3.00 | 2.17 | 3.55 | -0.60 | -16.67% | 1 | 485 | 49.85% |
| AAL260618C00012000 | 2024-06-21 3:41PM EDT | 12.00 | 2.45 | 2.35 | 2.78 | -0.11 | -4.30% | 23 | 1,254 | 49.46% |
| AAL260618C00015000 | 2024-06-20 3:55PM EDT | 15.00 | 1.54 | 1.50 | 1.80 | 0.00 | - | 31 | 1,921 | 46.78% |
| AAL260618C00017000 | 2024-06-20 10:02AM EDT | 17.00 | 1.30 | 0.00 | 1.94 | 0.00 | - | 1 | 766 | 55.35% |
| AAL260618C00020000 | 2024-06-21 10:39AM EDT | 20.00 | 0.65 | 0.58 | 1.10 | -0.04 | -5.80% | 120 | 1,733 | 48.63% |
| AAL260618C00022000 | 2024-06-14 3:36PM EDT | 22.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | 2 | 271 | 65.48% |
| AAL260618C00025000 | 2024-06-20 10:17AM EDT | 25.00 | 0.35 | 0.25 | 0.36 | 0.00 | - | 3 | 4,698 | 41.21% |
| AAL260618C00027000 | 2024-06-14 10:15AM EDT | 27.00 | 0.25 | 0.00 | 1.94 | 0.00 | - | 3 | 446 | 58.01% |
| AAL260618C00030000 | 2024-05-24 3:53PM EDT | 30.00 | 0.38 | 0.00 | 0.83 | 0.00 | - | 3 | 92 | 58.89% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-06-20 1:34PM EDT | 2.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 50 | 4,870 | 69.14% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 3.00 | 0.15 | 0.12 | 4.40 | 0.00 | - | 3 | 184 | 211.33% |
| AAL260618P00004000 | 2024-06-14 1:18PM EDT | 4.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 150 | 5,832 | 54.49% |
| AAL260618P00005000 | 2024-06-21 3:55PM EDT | 5.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 480 | 90,093 | 50.10% |
| AAL260618P00008000 | 2024-06-21 3:54PM EDT | 8.00 | 0.79 | 0.00 | 1.00 | +0.03 | +3.95% | 152 | 10,927 | 42.63% |
| AAL260618P00010000 | 2024-06-21 1:38PM EDT | 10.00 | 1.44 | 0.56 | 1.80 | +0.07 | +5.11% | 1,862 | 22,193 | 40.02% |
| AAL260618P00012000 | 2024-06-14 10:23AM EDT | 12.00 | 2.37 | 0.00 | 2.78 | 0.00 | - | 1 | 5,924 | 36.57% |
| AAL260618P00015000 | 2024-06-11 1:53PM EDT | 15.00 | 4.19 | 4.20 | 5.75 | 0.00 | - | 7 | 460 | 49.22% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 17.00 | 5.65 | 4.50 | 8.50 | 0.00 | - | 4 | 110 | 67.48% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 31.93% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.