Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,025.45 +7.06 (+0.14%) Dow
37,979.56 +76.27 (+0.20%) Nasdaq
15,654.89 +49.41 (+0.32%) Bitcoin USD
58,488.32 +1,129.79 (+1.97%) CMC Crypto 200
1,260.63 -10.12 (-0.80%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:11.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 2024-05-03 | 2.85 | 2.12 | 2.88 | 0.00 | - | 10 | 49 | 259.38% |
| AAL240510C00011000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 2.73 | 2.53 | 2.81 | +0.33 | +13.75% | 1 | 15 | 102.34% |
| AAL240517C00011000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 2.76 | 2.78 | 2.86 | 0.00 | - | 1 | 234 | 79.30% |
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 3.18 | 2.78 | 3.05 | 0.00 | - | - | 2 | 82.03% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 2024-05-31 | 2.12 | 2.80 | 2.97 | 0.00 | - | - | 1 | 67.77% |
| AAL240621C00011000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 3.10 | 2.88 | 2.95 | 0.00 | - | 1 | 374 | 55.08% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 5 | 53.81% |
| AAL240816C00011000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 213 | 51.66% |
| AAL240920C00011000 | 2024-04-29 3:47PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.35 | 0.00 | - | 2 | 157 | 52.39% |
| AAL241115C00011000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 3.44 | 3.50 | 3.60 | 0.00 | - | 6 | 44 | 52.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.06 | 0.00 | - | 2 | 751 | 178.13% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,367 | 3,429 | 170.70% |
| AAL240517P00011000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 27,509 | 25.00% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 206 | 531 | 50.78% |
| AAL240531P00011000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 24 | 187 | 55.08% |
| AAL240607P00011000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 43 | 45.70% |
| AAL240621P00011000 | 2024-05-01 1:35PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | 0.00 | - | 26 | 40,702 | 44.92% |
| AAL240719P00011000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 76 | 42.58% |
| AAL240816P00011000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.24 | 0.00 | - | 102 | 26,293 | 41.80% |
| AAL240920P00011000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 0.34 | 0.30 | 0.32 | 0.00 | - | 1 | 26,928 | 40.43% |
| AAL241115P00011000 | 2024-05-01 1:33PM EDT | 2024-11-15 | 0.50 | 0.45 | 0.48 | 0.00 | - | 722 | 1,252 | 40.43% |
© 2024 Yahoo. All rights reserved.