Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,024.68 +6.29 (+0.13%) Dow
37,989.84 +86.55 (+0.23%) Nasdaq
15,665.65 +60.17 (+0.39%) Bitcoin USD
59,154.10 +1,988.31 (+3.48%) CMC Crypto 200
1,264.78 -5.97 (-0.47%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 8.80 | 8.65 | 8.75 | 0.00 | - | 61 | 1 | 681.25% |
| AAL240517C00005000 | 2024-03-05 12:40PM EDT | 2024-05-17 | 9.45 | 8.50 | 8.90 | 0.00 | - | - | 2 | 334.38% |
| AAL240621C00005000 | 2024-02-26 10:33AM EDT | 2024-06-21 | 10.35 | 10.10 | 10.20 | 0.00 | - | 1 | 948 | 380.08% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 287.99% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 8.70 | 8.90 | 0.00 | - | 3 | 131 | 94.53% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 7.65 | 9.30 | 0.00 | - | - | 1 | 132.52% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 9.53 | 8.90 | 9.00 | 0.00 | - | 2 | 1,519 | 87.70% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 6.65 | 11.45 | 0.00 | - | 1 | 39 | 76.66% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 8.70 | 9.95 | 0.00 | - | 10 | 21 | 89.84% |
| AAL251219C00005000 | 2024-04-26 12:39PM EDT | 2025-12-19 | 9.18 | 8.55 | 9.30 | 0.00 | - | 2 | 57 | 56.35% |
| AAL260116C00005000 | 2024-03-21 10:50AM EDT | 2026-01-16 | 10.20 | 7.20 | 11.70 | 0.00 | - | 1 | 20 | 81.05% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 8.90 | 10.75 | 0.00 | - | 1 | 13 | 86.13% |
| AAL261218C00005000 | 2024-04-16 11:53AM EDT | 2026-12-18 | 8.85 | 7.80 | 10.50 | 0.00 | - | 3 | 9 | 54.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 203.13% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52,955 | 112.50% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 99.22% |
| AAL240920P00005000 | 2024-04-24 11:04AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 1,757 | 78.91% |
| AAL250117P00005000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 119,358 | 68.36% |
| AAL250620P00005000 | 2024-05-01 1:53PM EDT | 2025-06-20 | 0.13 | 0.10 | 0.16 | 0.00 | - | 560 | 81,329 | 60.55% |
| AAL250718P00005000 | 2024-04-29 2:54PM EDT | 2025-07-18 | 0.13 | 0.07 | 0.25 | 0.00 | - | 130 | 96,034 | 61.33% |
| AAL251219P00005000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 0.39 | 0.01 | 0.20 | 0.00 | - | 1 | 166,260 | 55.76% |
| AAL260116P00005000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 0.23 | 0.02 | 0.28 | 0.00 | - | 10 | 16,180 | 50.98% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 0.39 | 0.35 | 0.40 | 0.00 | - | 135 | 80,697 | 57.91% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 2026-12-18 | 0.44 | 0.39 | 0.49 | 0.00 | - | 2 | 153 | 54.74% |
© 2024 Yahoo. All rights reserved.