Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,100.48 +540.94 (+0.85%) CMC Crypto 200
1,371.01 +58.39 (+4.45%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 9.40 | 10.15 | 0.00 | - | 60 | 5 | 1,187.50% |
| AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 9.10 | 9.15 | 0.00 | - | 60 | 1 | 825.00% |
| AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 8.05 | 8.25 | 0.00 | - | 60 | 17 | 825.00% |
| AAL240419C00007000 | 2024-04-15 3:11PM EDT | 7.00 | 5.95 | 7.05 | 7.15 | 0.00 | - | 60 | 13 | 687.50% |
| AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 934.38% |
| AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 5.60 | 5.70 | 0.00 | - | - | 24 | 518.75% |
| AAL240419C00009000 | 2024-04-02 11:48AM EDT | 9.00 | 5.55 | 5.05 | 5.15 | 0.00 | - | 6 | 35 | 465.63% |
| AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 4.60 | 4.65 | 0.00 | - | 9 | 8 | 343.75% |
| AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 59 | 69 | 371.88% |
| AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 3.55 | 3.70 | 0.00 | - | 74 | 53 | 262.50% |
| AAL240419C00011000 | 2024-04-18 2:16PM EDT | 11.00 | 3.07 | 2.81 | 3.15 | 0.00 | - | 77 | 218 | 284.38% |
| AAL240419C00011500 | 2024-04-18 3:29PM EDT | 11.50 | 2.77 | 2.57 | 2.67 | +0.23 | +9.06% | 1 | 39 | 175.00% |
| AAL240419C00012000 | 2024-04-19 12:08PM EDT | 12.00 | 2.22 | 2.07 | 2.11 | +0.18 | +8.82% | 20 | 241 | 0.00% |
| AAL240419C00012500 | 2024-04-19 12:26PM EDT | 12.50 | 1.61 | 1.57 | 1.63 | +0.04 | +2.55% | 104 | 352 | 131.25% |
| AAL240419C00013000 | 2024-04-19 12:26PM EDT | 13.00 | 1.13 | 1.09 | 1.15 | +0.04 | +3.67% | 128 | 4,591 | 81.25% |
| AAL240419C00013500 | 2024-04-19 12:26PM EDT | 13.50 | 0.62 | 0.53 | 0.62 | +0.04 | +6.90% | 461 | 5,724 | 46.88% |
| AAL240419C00014000 | 2024-04-19 12:26PM EDT | 14.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 1,194 | 14,169 | 27.34% |
| AAL240419C00014500 | 2024-04-19 12:30PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,879 | 6,409 | 43.75% |
| AAL240419C00015000 | 2024-04-19 12:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 11,350 | 62.50% |
| AAL240419C00015500 | 2024-04-19 12:14PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20,632 | 87.50% |
| AAL240419C00016000 | 2024-04-19 12:24PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 11,204 | 112.50% |
| AAL240419C00016500 | 2024-04-18 11:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 362 | 137.50% |
| AAL240419C00017000 | 2024-04-17 12:11PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,026 | 156.25% |
| AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 175.00% |
| AAL240419C00018000 | 2024-04-18 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,964 | 193.75% |
| AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 212.50% |
| AAL240419C00019000 | 2024-04-19 10:53AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 284 | 237.50% |
| AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 262.50% |
| AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 300.00% |
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 537.50% |
| AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 576.56% |
| AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 521.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 387.50% |
| AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 275.00% |
| AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 75 | 415.63% |
| AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 516 | 256.25% |
| AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 175.00% |
| AAL240419P00012000 | 2024-04-19 11:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,176 | 143.75% |
| AAL240419P00012500 | 2024-04-18 3:18PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19,691 | 112.50% |
| AAL240419P00013000 | 2024-04-19 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 30,470 | 81.25% |
| AAL240419P00013500 | 2024-04-19 12:28PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 32,471 | 54.69% |
| AAL240419P00014000 | 2024-04-19 12:29PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,153 | 10,165 | 28.91% |
| AAL240419P00014500 | 2024-04-19 12:28PM EDT | 14.50 | 0.41 | 0.36 | 0.40 | -0.05 | -10.87% | 103 | 5,939 | 40.63% |
| AAL240419P00015000 | 2024-04-19 12:14PM EDT | 15.00 | 0.84 | 0.83 | 0.91 | -0.08 | -8.70% | 74 | 8,817 | 84.38% |
| AAL240419P00015500 | 2024-04-18 2:57PM EDT | 15.50 | 1.25 | 1.35 | 1.48 | -0.19 | -13.19% | 1 | 35 | 121.88% |
| AAL240419P00016000 | 2024-04-18 2:57PM EDT | 16.00 | 1.78 | 1.85 | 2.05 | -0.13 | -6.81% | 2 | 92 | 182.81% |
| AAL240419P00016500 | 2024-04-18 9:30AM EDT | 16.50 | 2.53 | 2.35 | 2.44 | 0.00 | - | 5 | 4 | 150.00% |
| AAL240419P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 4.00 | 2.86 | 2.93 | 0.00 | - | 3 | 3 | 171.88% |
| AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 3.35 | 3.45 | 0.00 | - | 7 | 0 | 206.25% |
| AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 3.85 | 3.95 | 0.00 | - | 25 | 0 | 231.25% |
| AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 4.35 | 4.45 | 0.00 | - | - | 0 | 250.00% |
| AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 4.85 | 4.95 | 0.00 | - | - | 0 | 268.75% |
| AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 5.85 | 5.95 | 0.00 | - | - | 0 | 306.25% |
| AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 6.80 | 6.95 | 0.00 | - | - | 0 | 437.50% |
| AAL240419P00023000 | 2024-04-18 10:22AM EDT | 23.00 | 8.78 | 8.65 | 8.95 | 0.00 | - | 2 | 2 | 512.50% |
| AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 9.85 | 9.90 | 0.00 | - | - | 0 | 437.50% |
| AAL240419P00026000 | 2024-04-17 3:27PM EDT | 26.00 | 12.20 | 11.85 | 11.95 | 0.00 | - | 80 | 1 | 493.75% |
| AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 14.90 | 17.45 | 0.00 | - | 26 | 0 | 956.25% |
© 2024 Yahoo. All rights reserved.