Singapore markets open in 3 hours 53 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
58,868.90 +1,468.66 (+2.56%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 2024-05-17 | 9.90 | 9.80 | 9.90 | 0.00 | - | 10 | 16 | 300.00% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 9.60 | 9.85 | 11.55 | 0.00 | - | - | 1 | 360.16% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 2024-08-16 | 8.90 | 9.85 | 10.95 | 0.00 | - | 2 | 2 | 211.33% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 9.50 | 9.85 | 11.00 | 0.00 | - | 12 | 13 | 186.33% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 2025-01-17 | 9.51 | 9.95 | 10.15 | 0.00 | - | 20 | 87 | 100.59% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 2025-06-20 | 11.33 | 9.35 | 12.00 | 0.00 | - | 1 | 1 | 124.71% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 2025-07-18 | 9.90 | 8.85 | 11.10 | 0.00 | - | 2 | 3 | 68.95% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 2025-12-19 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 70.41% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 2026-01-16 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 121.00% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 2026-06-18 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 150.20% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.40 | 9.55 | 12.20 | 0.00 | - | - | 4 | 89.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 278.13% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 151.56% |
| AAL250117P00004000 | 2024-05-02 11:26AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 40 | 5,304 | 74.22% |
| AAL250620P00004000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 90 | 673 | 60.94% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 2025-07-18 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 74.61% |
| AAL251219P00004000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 2,156 | 55.27% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 2026-01-16 | 0.17 | 0.07 | 0.21 | 0.00 | - | 2 | 601 | 60.55% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 2026-06-18 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 77.34% |
| AAL261218P00004000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 0.24 | 0.18 | 4.55 | 0.00 | - | 2 | 8 | 145.51% |
© 2024 Yahoo. All rights reserved.