Singapore markets open in 2 hours 4 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
59,384.19 +1,454.04 (+2.51%) CMC Crypto 200
1,276.59 +5.85 (+0.46%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00014000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.05 | 0.06 | 0.07 | 0.00 | - | 4,022 | 10,202 | 31.25% |
| AAL240510C00014000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.24 | +0.05 | +31.25% | 1,679 | 2,391 | 34.96% |
| AAL240517C00014000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 613 | 16,622 | 35.74% |
| AAL240524C00014000 | 2024-05-02 3:27PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.47 | +0.11 | +33.33% | 37 | 641 | 38.48% |
| AAL240531C00014000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 0.52 | 0.49 | 0.54 | +0.04 | +8.33% | 66 | 616 | 38.09% |
| AAL240607C00014000 | 2024-05-02 3:27PM EDT | 2024-06-07 | 0.58 | 0.57 | 0.62 | +0.09 | +18.37% | 20 | 176 | 38.87% |
| AAL240621C00014000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.74 | +0.08 | +12.70% | 909 | 13,407 | 38.97% |
| AAL240719C00014000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 0.97 | 0.94 | 0.98 | +0.06 | +6.59% | 76 | 2,444 | 40.63% |
| AAL240816C00014000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.19 | +0.11 | +10.28% | 37 | 2,367 | 41.90% |
| AAL240920C00014000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 1.38 | 1.37 | 1.40 | +0.15 | +12.20% | 62 | 6,618 | 42.48% |
| AAL241115C00014000 | 2024-05-02 10:22AM EDT | 2024-11-15 | 1.66 | 1.68 | 1.86 | +0.23 | +16.08% | 43 | 1,326 | 47.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00014000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 242 | 5,701 | 31.25% |
| AAL240510P00014000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.36 | -0.19 | -35.19% | 477 | 762 | 32.62% |
| AAL240517P00014000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.46 | -0.17 | -27.42% | 1,624 | 19,788 | 33.20% |
| AAL240524P00014000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 0.55 | 0.52 | 0.58 | -0.07 | -11.29% | 101 | 400 | 36.33% |
| AAL240531P00014000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 0.60 | 0.58 | 0.62 | -0.27 | -31.03% | 5 | 250 | 34.38% |
| AAL240607P00014000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.64 | 0.64 | 0.68 | -0.16 | -20.00% | 2 | 110 | 34.38% |
| AAL240621P00014000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.78 | -0.06 | -7.23% | 1,820 | 10,037 | 34.08% |
| AAL240719P00014000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 0.95 | 0.93 | 0.96 | -0.03 | -3.06% | 30 | 4,433 | 34.38% |
| AAL240816P00014000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 1.19 | 1.10 | 1.13 | +0.02 | +1.71% | 12 | 4,124 | 35.25% |
| AAL240920P00014000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 1.27 | 1.24 | 1.28 | -0.01 | -0.78% | 86 | 5,693 | 34.96% |
| AAL241115P00014000 | 2024-05-02 1:02PM EDT | 2024-11-15 | 1.49 | 1.46 | 1.52 | -0.09 | -5.70% | 513 | 2,443 | 35.50% |
© 2024 Yahoo. All rights reserved.