Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,060.70 +42.31 (+0.84%) Dow
38,205.83 +302.54 (+0.80%) Nasdaq
15,820.70 +215.22 (+1.38%) Bitcoin USD
59,369.76 +1,349.66 (+2.33%) CMC Crypto 200
1,273.96 +3.22 (+0.25%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:8.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-05-02 11:58AM EDT | 2024-05-03 | 5.72 | 5.75 | 6.65 | +0.02 | +0.35% | 120 | 5 | 660.94% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 5.80 | 5.90 | 0.00 | - | 5 | 252 | 135.94% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 5.85 | 5.95 | 0.00 | - | 2 | 651 | 75.78% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 96.48% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 6.10 | 6.70 | 0.00 | - | 100 | 100 | 77.83% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.17 | 6.25 | 6.35 | 0.00 | - | 1 | 3,257 | 62.99% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 6.55 | 6.50 | 6.65 | 0.00 | - | 1 | 35 | 59.96% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 115.14% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.75 | 9.25 | 0.00 | - | 1 | 666 | 86.18% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 5.60 | 7.40 | 0.00 | - | 1 | 94 | 69.82% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 6.80 | 8.55 | 0.00 | - | 1 | 75 | 68.51% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 7.30 | 6.85 | 9.05 | 0.00 | - | 15 | 40 | 66.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 300.00% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 131.25% |
| AAL240621P00008000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 270 | 14,748 | 71.88% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.28 | 0.00 | - | 100 | 222 | 83.20% |
| AAL240816P00008000 | 2024-05-01 1:25PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.30 | 0.00 | - | 30 | 644 | 73.83% |
| AAL240920P00008000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.12 | 0.00 | - | 164 | 27,685 | 56.06% |
| AAL241115P00008000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.15 | 0.00 | - | 179 | 128 | 51.56% |
| AAL250117P00008000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.17 | 0.18 | 0.22 | 0.00 | - | 2 | 92,989 | 50.10% |
| AAL250620P00008000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 0.35 | 0.33 | 0.35 | 0.00 | - | 3,952 | 11,321 | 46.78% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 2025-07-18 | 0.37 | 0.34 | 0.39 | 0.00 | - | 3 | 22,807 | 46.88% |
| AAL251219P00008000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 0.53 | 0.47 | 0.55 | 0.00 | - | 113 | 24,490 | 45.46% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 0.58 | 0.27 | 0.60 | 0.00 | - | 200 | 32,783 | 45.90% |
| AAL260618P00008000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 0.75 | 0.74 | 0.84 | 0.00 | - | 190 | 8,659 | 47.12% |
| AAL261218P00008000 | 2024-04-30 2:53PM EDT | 2026-12-18 | 0.87 | 0.76 | 0.99 | 0.00 | - | 21 | 2,671 | 45.56% |
© 2024 Yahoo. All rights reserved.