Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,067.32 +48.93 (+0.98%) Dow
38,246.72 +343.43 (+0.91%) Nasdaq
15,845.95 +240.46 (+1.54%) Bitcoin USD
59,240.62 +665.22 (+1.14%) CMC Crypto 200
1,278.70 +7.95 (+0.63%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,229 | 118.75% |
| AAL240510C00017000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 2 | 305 | 62.50% |
| AAL240517C00017000 | 2024-05-02 11:03AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 14,153 | 51.56% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.59 | 0.00 | - | 3 | 48 | 84.57% |
| AAL240531C00017000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.13 | 0.00 | - | 200 | 297 | 57.03% |
| AAL240607C00017000 | 2024-05-02 12:33PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 200 | 109 | 40.63% |
| AAL240621C00017000 | 2024-05-02 2:30PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 116 | 9,122 | 38.48% |
| AAL240719C00017000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 3 | 420 | 37.99% |
| AAL240816C00017000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | +0.06 | +27.27% | 150 | 1,825 | 38.97% |
| AAL240920C00017000 | 2024-05-02 1:19PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.42 | +0.01 | +2.63% | 505 | 7,851 | 38.87% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 0.58 | 0.64 | 0.67 | 0.00 | - | 15 | 651 | 40.33% |
| AAL250117C00017000 | 2024-05-02 12:59PM EDT | 2025-01-17 | 0.86 | 0.87 | 1.03 | +0.03 | +3.61% | 115 | 13,441 | 43.65% |
| AAL250620C00017000 | 2024-05-01 2:13PM EDT | 2025-06-20 | 1.39 | 1.38 | 1.40 | +0.10 | +7.75% | 1 | 12,875 | 41.16% |
| AAL250718C00017000 | 2024-05-02 11:25AM EDT | 2025-07-18 | 1.44 | 1.44 | 1.52 | +0.02 | +1.41% | 4 | 725 | 41.85% |
| AAL251219C00017000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 1.93 | 1.92 | 1.99 | +0.03 | +1.58% | 1,700 | 5,143 | 42.75% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 2026-01-16 | 2.00 | 1.99 | 2.07 | 0.00 | - | 200 | 1,884 | 42.90% |
| AAL260618C00017000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 2.28 | 2.42 | 2.50 | 0.00 | - | 144 | 765 | 43.77% |
| AAL261218C00017000 | 2024-05-02 12:13PM EDT | 2026-12-18 | 2.79 | 2.83 | 2.98 | +0.12 | +4.49% | 2 | 344 | 44.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 2.55 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 223.44% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 3.05 | 3.15 | 0.00 | - | 3 | 264 | 57.81% |
| AAL240524P00017000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 3.30 | 3.05 | 3.15 | +0.50 | +17.86% | 9 | 11 | 48.05% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 3.05 | 3.20 | 0.00 | - | 1 | 0 | 51.17% |
| AAL240621P00017000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 3.16 | 3.10 | 3.20 | -0.29 | -8.41% | 4 | 22 | 39.26% |
| AAL240719P00017000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 3.19 | 3.10 | 3.20 | -0.03 | -0.93% | 1 | 2 | 31.45% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 3.20 | 3.25 | 0.00 | - | 22 | 53 | 30.66% |
| AAL240920P00017000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 3.55 | 3.25 | 3.35 | 0.00 | - | 2 | 829 | 31.45% |
| AAL241115P00017000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 3.77 | 3.35 | 3.45 | 0.00 | - | 2 | 291 | 30.23% |
| AAL250117P00017000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | -0.16 | -4.26% | 18 | 4,246 | 30.52% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.75 | 3.85 | 0.00 | - | 14 | 2,400 | 29.20% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 3.80 | 3.90 | 0.00 | - | 44 | 1,730 | 29.15% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 4.00 | 4.15 | 0.00 | - | 600 | 7,040 | 28.98% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 4.05 | 4.20 | 0.00 | - | 101 | 3,990 | 29.05% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 4.25 | 4.40 | 0.00 | - | 5 | 102 | 28.64% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 4.45 | 4.60 | 0.00 | - | 1 | 8 | 28.08% |
© 2024 Yahoo. All rights reserved.