NasdaqGS - Delayed Quote • USD
American Airlines Group Inc. (AAL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00007500 | 4/26/2024 7:35 PM | 7.5 | 6.35 | 6.25 | 7.20 | 0.00 | 0.00% | 2 | 3 | 400.78% |
| AAL240510C00010500 | 4/17/2024 1:53 PM | 10.5 | 3.20 | 3.30 | 3.40 | 0.00 | 0.00% | - | 306 | 50.00% |
| AAL240510C00011000 | 5/3/2024 3:02 PM | 11 | 2.79 | 2.82 | 2.90 | 0.06 | 2.20% | 23 | 14 | 81.25% |
| AAL240510C00011500 | 5/3/2024 4:52 PM | 11.5 | 2.31 | 2.33 | 2.41 | -0.01 | -0.43% | 17 | 7 | 75.00% |
| AAL240510C00012000 | 5/3/2024 6:13 PM | 12 | 1.85 | 1.38 | 2.07 | 0.01 | 0.54% | 17 | 15 | 117.97% |
| AAL240510C00012500 | 5/3/2024 7:49 PM | 12.5 | 1.35 | 1.34 | 1.41 | -0.05 | -3.57% | 36 | 50 | 60.94% |
| AAL240510C00013000 | 5/3/2024 6:14 PM | 13 | 0.90 | 0.84 | 0.97 | -0.02 | -2.17% | 150 | 1,786 | 55.86% |
| AAL240510C00013500 | 5/3/2024 7:55 PM | 13.5 | 0.48 | 0.46 | 0.50 | -0.02 | -4.00% | 1,248 | 1,370 | 38.67% |
| AAL240510C00014000 | 5/3/2024 7:58 PM | 14 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 5,168 | 2,926 | 33.59% |
| AAL240510C00014500 | 5/3/2024 7:45 PM | 14.5 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1,102 | 3,665 | 34.38% |
| AAL240510C00015000 | 5/3/2024 7:53 PM | 15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 297 | 927 | 37.50% |
| AAL240510C00015500 | 5/3/2024 5:58 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 449 | 43.75% |
| AAL240510C00016000 | 5/3/2024 4:39 PM | 16 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 396 | 53.13% |
| AAL240510C00016500 | 4/29/2024 2:21 PM | 16.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 216 | 65.63% |
| AAL240510C00017000 | 5/2/2024 1:57 PM | 17 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 305 | 65.63% |
| AAL240510C00017500 | 4/24/2024 1:40 PM | 17.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 52 | 78.13% |
| AAL240510C00018000 | 4/22/2024 7:52 PM | 18 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 139 | 114.06% |
| AAL240510C00018500 | 4/22/2024 7:51 PM | 18.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 234 | 235 | 93.75% |
| AAL240510C00019500 | 4/1/2024 1:37 PM | 19.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 100 | 0 | 276.95% |
| AAL240510C00020000 | 4/1/2024 7:16 PM | 20 | 0.03 | 0.00 | 1.99 | 0.00 | 0.00% | 300 | 100 | 345.31% |
| AAL240510C00025000 | 4/18/2024 1:30 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 193.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 4/15/2024 3:34 PM | 9.5 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 200 | 80 | 210.94% |
| AAL240510P00010000 | 4/16/2024 5:11 PM | 10 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 200 | 389 | 121.88% |
| AAL240510P00010500 | 4/30/2024 7:23 PM | 10.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 415 | 419 | 114.06% |
| AAL240510P00011000 | 4/30/2024 7:29 PM | 11 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1,367 | 3,429 | 85.94% |
| AAL240510P00011500 | 5/3/2024 6:25 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 940 | 59.38% |
| AAL240510P00012000 | 5/3/2024 4:52 PM | 12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,113 | 53.13% |
| AAL240510P00012500 | 5/3/2024 7:55 PM | 12.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 194 | 671 | 46.88% |
| AAL240510P00013000 | 5/3/2024 7:10 PM | 13 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 271 | 3,293 | 38.28% |
| AAL240510P00013500 | 5/3/2024 7:55 PM | 13.5 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 819 | 2,009 | 32.62% |
| AAL240510P00014000 | 5/3/2024 7:53 PM | 14 | 0.31 | 0.31 | 0.33 | -0.04 | -11.43% | 1,101 | 1,169 | 32.23% |
| AAL240510P00014500 | 5/3/2024 7:43 PM | 14.5 | 0.71 | 0.67 | 0.96 | 0.02 | 2.90% | 131 | 276 | 52.34% |
| AAL240510P00015000 | 5/3/2024 7:23 PM | 15 | 1.18 | 1.12 | 1.77 | 0.01 | 0.85% | 25 | 152 | 91.80% |
| AAL240510P00015500 | 5/3/2024 2:41 PM | 15.5 | 1.57 | 1.61 | 2.62 | -0.17 | -9.77% | 63 | 11 | 135.94% |
| AAL240510P00016000 | 5/1/2024 6:40 PM | 16 | 2.36 | 2.08 | 2.63 | 0.00 | 0.00% | 2 | 2 | 109.38% |
| AAL240510P00016500 | 5/3/2024 1:57 PM | 16.5 | 2.46 | 2.59 | 2.71 | -0.52 | -17.45% | 14 | 1 | 87.50% |
Related Tickers
UAL United Airlines Holdings, Inc.
51.65
-0.06%
DAL Delta Air Lines, Inc.
51.55
+1.02%
LUV Southwest Airlines Co.
26.15
-0.98%
JBLU JetBlue Airways Corporation
5.80
+0.52%
SAVE Spirit Airlines, Inc.
3.7100
+0.82%
ALK Alaska Air Group, Inc.
42.68
-0.05%
AC.TO Air Canada
18.76
+0.05%
ULCC Frontier Group Holdings, Inc.
5.76
-3.03%
HA Hawaiian Holdings, Inc.
12.51
-0.40%
AZUL Azul S.A.
6.42
+8.63%