Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,914.01 +1,508.66 (+2.63%) CMC Crypto 200
1,273.62 +2.88 (+0.23%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00013000 | 2024-05-02 3:37PM EDT | 2024-05-03 | 0.85 | 0.82 | 0.88 | +0.16 | +23.19% | 219 | 834 | 59.38% |
| AAL240510C00013000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 0.92 | 0.90 | 1.04 | +0.19 | +26.03% | 164 | 1,786 | 58.98% |
| AAL240517C00013000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.99 | 0.98 | 1.23 | +0.06 | +6.45% | 523 | 5,854 | 51.37% |
| AAL240524C00013000 | 2024-05-02 2:30PM EDT | 2024-05-24 | 1.06 | 1.05 | 1.25 | +0.13 | +13.98% | 1 | 170 | 55.27% |
| AAL240531C00013000 | 2024-05-02 1:46PM EDT | 2024-05-31 | 1.10 | 1.11 | 1.37 | -0.20 | -15.38% | 4 | 112 | 56.93% |
| AAL240607C00013000 | 2024-04-29 9:31AM EDT | 2024-06-07 | 1.34 | 1.17 | 1.24 | 0.00 | - | 1 | 4 | 42.87% |
| AAL240621C00013000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 1.23 | 1.30 | 1.35 | +0.07 | +6.03% | 73 | 9,883 | 42.58% |
| AAL240719C00013000 | 2024-05-02 2:02PM EDT | 2024-07-19 | 1.57 | 1.52 | 1.58 | +0.07 | +4.67% | 9 | 334 | 44.09% |
| AAL240816C00013000 | 2024-05-02 1:43PM EDT | 2024-08-16 | 1.72 | 1.73 | 1.78 | +0.18 | +11.69% | 7 | 719 | 45.12% |
| AAL240920C00013000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 1.87 | 1.93 | 2.17 | 0.00 | - | 23 | 1,338 | 51.27% |
| AAL241115C00013000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 2.24 | 2.04 | 2.28 | +0.14 | +6.67% | 8 | 198 | 46.29% |
| AAL251219C00013000 | 2024-05-02 2:40PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 6 | 931 | 47.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00013000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,253 | 4,047 | 51.56% |
| AAL240510P00013000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 99 | 3,280 | 38.28% |
| AAL240517P00013000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 124 | 21,459 | 37.11% |
| AAL240524P00013000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 33 | 454 | 37.89% |
| AAL240531P00013000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 133 | 701 | 36.33% |
| AAL240607P00013000 | 2024-05-02 1:17PM EDT | 2024-06-07 | 0.29 | 0.25 | 0.29 | -0.01 | -3.33% | 1 | 542 | 36.91% |
| AAL240621P00013000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.38 | -0.02 | -5.13% | 3,031 | 87,862 | 36.52% |
| AAL240719P00013000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.60 | 0.52 | 0.55 | +0.02 | +3.45% | 1,006 | 13,894 | 36.82% |
| AAL240816P00013000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.72 | -0.03 | -4.00% | 39 | 8,945 | 37.89% |
| AAL240920P00013000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.85 | -0.13 | -13.40% | 7 | 10,085 | 37.01% |
| AAL241115P00013000 | 2024-05-02 3:38PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.07 | -0.14 | -11.76% | 1,848 | 9,035 | 37.11% |
| AAL251219P00013000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 1.88 | 1.21 | 1.93 | 0.00 | - | 10 | 12,353 | 34.38% |
© 2024 Yahoo. All rights reserved.