Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.08 +25.69 (+0.51%) Dow
38,121.43 +218.14 (+0.58%) Nasdaq
15,742.58 +137.10 (+0.88%) Bitcoin USD
59,213.23 +2,141.78 (+3.75%) CMC Crypto 200
1,272.90 +2.16 (+0.17%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00015000 | 2024-05-02 10:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,943 | 56.25% |
| AAL240510C00015000 | 2024-05-02 10:17AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 58 | 869 | 36.72% |
| AAL240517C00015000 | 2024-05-02 10:37AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 105 | 26,142 | 34.77% |
| AAL240524C00015000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | 0.00 | - | 12 | 1,876 | 35.94% |
| AAL240531C00015000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 1 | 372 | 35.94% |
| AAL240607C00015000 | 2024-05-02 10:00AM EDT | 2024-06-07 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 22 | 294 | 35.94% |
| AAL240621C00015000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | +0.04 | +15.38% | 915 | 25,066 | 35.84% |
| AAL240719C00015000 | 2024-05-02 10:11AM EDT | 2024-07-19 | 0.50 | 0.50 | 0.54 | +0.01 | +1.96% | 6 | 1,906 | 38.28% |
| AAL240816C00015000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 0.71 | 0.71 | 0.73 | +0.04 | +5.97% | 1 | 1,968 | 39.55% |
| AAL240920C00015000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 0.93 | 0.90 | 0.92 | +0.06 | +6.90% | 2 | 15,780 | 40.04% |
| AAL241115C00015000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 1.20 | 1.20 | 1.25 | +0.02 | +1.69% | 3 | 4,775 | 42.14% |
| AAL250117C00015000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 1.49 | 1.49 | 1.50 | +0.11 | +7.97% | 405 | 30,918 | 42.07% |
| AAL250620C00015000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 1.57 | 2.03 | 2.09 | -0.39 | -19.90% | 2 | 18,453 | 43.41% |
| AAL250718C00015000 | 2024-05-02 10:39AM EDT | 2025-07-18 | 2.15 | 1.94 | 2.19 | -0.01 | -0.46% | 400 | 2,571 | 43.65% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 2.50 | 2.39 | 2.67 | 0.00 | - | 10 | 1,993 | 44.43% |
| AAL260116C00015000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 2.64 | 2.66 | 2.76 | +0.12 | +4.76% | 3 | 3,432 | 44.70% |
| AAL260618C00015000 | 2024-05-01 12:25PM EDT | 2026-06-18 | 2.67 | 3.10 | 3.20 | 0.00 | - | 25 | 879 | 45.61% |
| AAL261218C00015000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 3.35 | 3.45 | 3.60 | 0.00 | - | 60 | 560 | 45.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00015000 | 2024-05-01 1:06PM EDT | 2024-05-03 | 1.49 | 1.23 | 1.37 | 0.00 | - | 26 | 222 | 120.31% |
| AAL240510P00015000 | 2024-05-01 2:26PM EDT | 2024-05-10 | 1.48 | 1.23 | 1.32 | 0.00 | - | 22 | 114 | 52.34% |
| AAL240517P00015000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 1.28 | 1.25 | 1.29 | +0.02 | +1.59% | 8 | 8,551 | 41.21% |
| AAL240524P00015000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 1.61 | 1.30 | 1.34 | 0.00 | - | 2 | 101 | 39.45% |
| AAL240531P00015000 | 2024-05-01 9:42AM EDT | 2024-05-31 | 1.58 | 1.12 | 1.54 | 0.00 | - | 6 | 53 | 50.00% |
| AAL240607P00015000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 1.37 | 0.78 | 1.41 | 0.00 | - | 1 | 51 | 36.33% |
| AAL240621P00015000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 1.47 | 1.43 | 1.48 | -0.14 | -8.70% | 1 | 33,205 | 34.96% |
| AAL240719P00015000 | 2024-05-01 2:19PM EDT | 2024-07-19 | 1.75 | 1.57 | 1.63 | 0.00 | - | 10 | 113 | 34.67% |
| AAL240816P00015000 | 2024-05-01 1:57PM EDT | 2024-08-16 | 1.90 | 1.71 | 1.76 | 0.00 | - | 1 | 4,597 | 34.47% |
| AAL240920P00015000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 2.00 | 1.87 | 1.90 | 0.00 | - | 1 | 8,964 | 34.23% |
| AAL241115P00015000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 2.21 | 2.07 | 2.11 | 0.00 | - | 1 | 664 | 34.28% |
| AAL250117P00015000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 2.20 | 2.22 | 2.28 | 0.00 | - | 2,257 | 36,447 | 33.59% |
| AAL250620P00015000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 2.65 | 2.56 | 2.63 | 0.00 | - | 132 | 21,239 | 32.62% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 1.28 | 2.70 | 0.00 | - | 20 | 1,494 | 32.72% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 2.85 | 2.98 | 0.00 | - | 1 | 2,789 | 32.18% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 2026-01-16 | 2.90 | 2.75 | 3.05 | 0.00 | - | 5 | 8,627 | 32.42% |
| AAL260618P00015000 | 2024-05-01 10:40AM EDT | 2026-06-18 | 3.33 | 3.20 | 3.25 | 0.00 | - | 5 | 455 | 31.54% |
| AAL261218P00015000 | 2024-05-01 10:40AM EDT | 2026-12-18 | 3.53 | 2.29 | 3.50 | 0.00 | - | 5 | 1,156 | 31.18% |
© 2024 Yahoo. All rights reserved.