Singapore markets open in 6 hours 18 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
64,077.43 -214.12 (-0.33%) CMC Crypto 200
1,321.26 -39.07 (-2.87%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628C00005000 | 2024-05-30 1:12PM EDT | 5.00 | 6.55 | 5.80 | 8.05 | 0.00 | - | 1 | 1 | 738.28% |
| AAL240628C00008000 | 2024-06-06 2:55PM EDT | 8.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | 1 | 3 | 50.00% |
| AAL240628C00008500 | 2024-06-17 2:50PM EDT | 8.50 | 2.91 | 1.36 | 2.88 | 0.00 | - | 28 | 23 | 200.00% |
| AAL240628C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 2.30 | 1.35 | 2.88 | 0.00 | - | 20 | 11 | 300.39% |
| AAL240628C00009500 | 2024-06-05 12:25PM EDT | 9.50 | 2.15 | 1.45 | 1.93 | 0.00 | - | 2 | 0 | 153.91% |
| AAL240628C00010000 | 2024-06-21 12:21PM EDT | 10.00 | 1.27 | 1.06 | 1.24 | 0.00 | - | 202 | 36 | 67.19% |
| AAL240628C00010500 | 2024-06-21 3:47PM EDT | 10.50 | 0.64 | 0.70 | 0.75 | -0.16 | -20.00% | 143 | 210 | 47.66% |
| AAL240628C00011000 | 2024-06-21 3:54PM EDT | 11.00 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 561 | 2,357 | 35.94% |
| AAL240628C00011500 | 2024-06-21 3:58PM EDT | 11.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2,529 | 8,664 | 33.59% |
| AAL240628C00012000 | 2024-06-21 3:56PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 872 | 4,841 | 42.19% |
| AAL240628C00012500 | 2024-06-21 3:48PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 172 | 4,874 | 54.69% |
| AAL240628C00013000 | 2024-06-21 3:48PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,472 | 53.13% |
| AAL240628C00013500 | 2024-06-21 11:23AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 870 | 65.63% |
| AAL240628C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,296 | 75.00% |
| AAL240628C00014500 | 2024-06-20 1:14PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,024 | 87.50% |
| AAL240628C00015000 | 2024-06-20 1:13PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,360 | 96.88% |
| AAL240628C00015500 | 2024-06-21 9:42AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 782 | 106.25% |
| AAL240628C00016000 | 2024-06-10 11:45AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 112.50% |
| AAL240628C00016500 | 2024-06-05 9:39AM EDT | 16.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 202 | 213.28% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 17.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 201 | 157.81% |
| AAL240628C00017500 | 2024-05-30 3:36PM EDT | 17.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 30 | 493 | 137.50% |
| AAL240628C00018000 | 2024-06-06 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 146 | 206.25% |
| AAL240628C00018500 | 2024-06-03 3:03PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 111 | 156.25% |
| AAL240628C00019000 | 2024-05-20 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 107 | 209.38% |
| AAL240628C00019500 | 2024-06-11 2:57PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 181.25% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 30 | 130 | 175.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628P00006000 | 2024-05-29 9:36AM EDT | 6.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 471.09% |
| AAL240628P00008000 | 2024-06-12 10:13AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 298.83% |
| AAL240628P00008500 | 2024-05-30 11:22AM EDT | 8.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 207 | 32 | 261.72% |
| AAL240628P00009000 | 2024-06-20 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 92.19% |
| AAL240628P00009500 | 2024-06-21 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,111 | 68.75% |
| AAL240628P00010000 | 2024-06-21 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 558 | 50.00% |
| AAL240628P00010500 | 2024-06-21 2:57PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 935 | 4,645 | 36.72% |
| AAL240628P00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 4,314 | 24,469 | 32.03% |
| AAL240628P00011500 | 2024-06-21 3:58PM EDT | 11.50 | 0.36 | 0.36 | 0.39 | 0.00 | - | 867 | 3,249 | 35.55% |
| AAL240628P00012000 | 2024-06-21 2:37PM EDT | 12.00 | 0.80 | 0.79 | 0.97 | +0.07 | +9.59% | 86 | 1,094 | 57.42% |
| AAL240628P00012500 | 2024-06-21 3:47PM EDT | 12.50 | 1.32 | 1.28 | 2.06 | +0.04 | +3.13% | 12 | 293 | 143.75% |
| AAL240628P00013000 | 2024-06-21 2:44PM EDT | 13.00 | 1.87 | 1.73 | 2.48 | +0.10 | +5.65% | 500 | 1,054 | 153.13% |
| AAL240628P00013500 | 2024-06-21 12:41PM EDT | 13.50 | 2.28 | 2.15 | 2.33 | +0.37 | +19.37% | 1 | 153 | 89.06% |
| AAL240628P00014000 | 2024-06-14 12:40PM EDT | 14.00 | 2.87 | 2.76 | 2.85 | 0.00 | - | 1 | 5 | 75.00% |
| AAL240628P00014500 | 2024-06-14 10:17AM EDT | 14.50 | 3.38 | 3.25 | 3.35 | 0.00 | - | 2 | 13 | 50.00% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 15.00 | 1.45 | 3.50 | 3.85 | 0.00 | - | 2 | 0 | 139.84% |
| AAL240628P00015500 | 2024-05-24 2:01PM EDT | 15.50 | 1.80 | 4.25 | 4.35 | 0.00 | - | 4 | 1 | 50.00% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 1.28 | 3.05 | 5.90 | 0.00 | - | 30 | 7 | 424.61% |
| AAL240628P00016500 | 2024-05-16 9:30AM EDT | 16.50 | 1.73 | 4.25 | 6.25 | 0.00 | - | 30 | 0 | 412.11% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 3.45 | 4.75 | 5.85 | 0.00 | - | 4 | 1 | 184.38% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 18.00 | 3.85 | 5.70 | 6.80 | 0.00 | - | 20 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.