NasdaqGS - Nasdaq Real Time Price • USD
American Airlines Group Inc. (AAL)
As of 3:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00005000 | 4/22/2024 5:30 PM | 5 | 9.55 | 8.70 | 8.95 | 0.00 | 0.00% | 2 | 1 | 1,150.00% |
| AAL240426C00007500 | 4/25/2024 4:03 PM | 7.5 | 6.25 | 5.70 | 6.45 | 0.00 | 0.00% | 2 | 3 | 734.38% |
| AAL240426C00010000 | 4/26/2024 4:33 PM | 10 | 3.70 | 3.75 | 4.30 | -0.03 | -0.80% | 2 | 3 | 507.81% |
| AAL240426C00010500 | 4/26/2024 6:16 PM | 10.5 | 3.35 | 2.88 | 3.45 | 0.13 | 4.04% | 3 | 8 | 381.25% |
| AAL240426C00011000 | 4/26/2024 3:18 PM | 11 | 2.70 | 2.88 | 2.92 | -0.40 | -12.90% | 40 | 104 | 275.00% |
| AAL240426C00011500 | 4/25/2024 1:54 PM | 11.5 | 2.18 | 2.38 | 2.43 | 0.00 | 0.00% | 1 | 133 | 237.50% |
| AAL240426C00012000 | 4/26/2024 3:05 PM | 12 | 1.67 | 1.65 | 2.25 | -0.32 | -16.08% | 1 | 287 | 231.25% |
| AAL240426C00012500 | 4/26/2024 6:43 PM | 12.5 | 1.43 | 1.27 | 1.43 | -0.17 | -10.63% | 45 | 534 | 168.75% |
| AAL240426C00013000 | 4/26/2024 6:48 PM | 13 | 0.92 | 0.87 | 0.92 | -0.21 | -18.58% | 133 | 1,961 | 98.44% |
| AAL240426C00013500 | 4/26/2024 6:57 PM | 13.5 | 0.43 | 0.39 | 0.43 | -0.22 | -33.85% | 4,882 | 4,448 | 60.94% |
| AAL240426C00014000 | 4/26/2024 7:02 PM | 14 | 0.02 | 0.00 | 0.01 | -0.23 | -92.00% | 7,791 | 14,431 | 18.75% |
| AAL240426C00014500 | 4/26/2024 7:02 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 729 | 14,051 | 54.69% |
| AAL240426C00015000 | 4/26/2024 6:44 PM | 15 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 321 | 13,155 | 84.38% |
| AAL240426C00015500 | 4/26/2024 6:31 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 6,535 | 100.00% |
| AAL240426C00016000 | 4/26/2024 5:53 PM | 16 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 114 | 7,319 | 244.53% |
| AAL240426C00016500 | 4/25/2024 6:55 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,579 | 150.00% |
| AAL240426C00017000 | 4/25/2024 5:43 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,291 | 168.75% |
| AAL240426C00017500 | 4/24/2024 3:24 PM | 17.5 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 13 | 260 | 527.34% |
| AAL240426C00018000 | 4/23/2024 5:15 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 189 | 212.50% |
| AAL240426C00018500 | 4/19/2024 4:10 PM | 18.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 222 | 667.19% |
| AAL240426C00019000 | 4/2/2024 1:54 PM | 19 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 232 | 250.00% |
| AAL240426C00019500 | 4/8/2024 1:34 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 202 | 262.50% |
| AAL240426C00020000 | 3/11/2024 2:27 PM | 20 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 218 | 76 | 390.63% |
| AAL240426C00030000 | 4/18/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 525.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00009000 | 4/17/2024 1:43 PM | 9 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 40 | 809.38% |
| AAL240426P00010000 | 3/25/2024 4:00 PM | 10 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 112 | 166 | 450.00% |
| AAL240426P00010500 | 4/26/2024 3:11 PM | 10.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 550 | 281.25% |
| AAL240426P00011000 | 4/25/2024 1:44 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,583 | 193.75% |
| AAL240426P00011500 | 4/25/2024 3:50 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 897 | 162.50% |
| AAL240426P00012000 | 4/25/2024 6:29 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 301 | 3,913 | 125.00% |
| AAL240426P00012500 | 4/26/2024 5:52 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 3,091 | 93.75% |
| AAL240426P00013000 | 4/26/2024 6:22 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 163 | 22,537 | 62.50% |
| AAL240426P00013500 | 4/26/2024 6:53 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,545 | 8,037 | 35.94% |
| AAL240426P00014000 | 4/26/2024 7:02 PM | 14 | 0.10 | 0.09 | 0.12 | 0.02 | 25.00% | 4,181 | 9,053 | 0.00% |
| AAL240426P00014500 | 4/26/2024 7:02 PM | 14.5 | 0.58 | 0.58 | 0.66 | 0.17 | 37.78% | 432 | 2,152 | 64.06% |
| AAL240426P00015000 | 4/26/2024 6:29 PM | 15 | 1.11 | 1.07 | 1.12 | 0.23 | 26.14% | 150 | 711 | 0.00% |
| AAL240426P00015500 | 4/26/2024 1:45 PM | 15.5 | 1.68 | 1.27 | 1.63 | 0.10 | 6.33% | 1 | 21 | 0.00% |
| AAL240426P00016000 | 4/25/2024 1:35 PM | 16 | 2.30 | 2.07 | 2.13 | 0.00 | 0.00% | 1 | 100 | 0.00% |
| AAL240426P00016500 | 4/25/2024 1:41 PM | 16.5 | 2.89 | 2.26 | 2.62 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| AAL240426P00017000 | 4/26/2024 4:27 PM | 17 | 3.30 | 2.62 | 3.15 | 0.25 | 8.20% | 1 | 12 | 187.50% |
| AAL240426P00017500 | 4/25/2024 5:43 PM | 17.5 | 3.57 | 3.55 | 3.65 | 0.00 | 0.00% | 8 | 6 | 206.25% |
| AAL240426P00018000 | 4/25/2024 3:21 PM | 18 | 4.20 | 4.00 | 4.15 | 0.00 | 0.00% | 1 | 1 | 231.25% |
| AAL240426P00018500 | 4/25/2024 3:21 PM | 18.5 | 4.70 | 3.95 | 4.65 | 0.00 | 0.00% | 1 | 1 | 250.00% |
| AAL240426P00020000 | 4/25/2024 3:14 PM | 20 | 6.15 | 6.05 | 6.40 | 0.00 | 0.00% | 1 | 0 | 434.38% |
| AAL240426P00022000 | 4/19/2024 4:20 PM | 22 | 7.85 | 8.05 | 8.85 | 0.00 | 0.00% | 1 | 1 | 698.44% |
| AAL240426P00025000 | 4/19/2024 6:51 PM | 25 | 10.93 | 10.95 | 11.25 | 0.00 | 0.00% | 1 | 1 | 656.25% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.64
-1.63%
LUV Southwest Airlines Co.
27.29
+0.09%
DAL Delta Air Lines, Inc.
49.77
-0.23%
JBLU JetBlue Airways Corporation
5.76
+0.61%
SAVE Spirit Airlines, Inc.
3.5150
-0.71%
ALK Alaska Air Group, Inc.
43.84
-1.60%
AC.TO Air Canada
19.98
0.00%
HA Hawaiian Holdings, Inc.
12.13
+0.04%
ULCC Frontier Group Holdings, Inc.
6.06
-3.12%
SKYW SkyWest, Inc.
72.50
-0.88%