9.15
-0.31
(-3.33%)
As of 3:37:08 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250425C00005000 | 4/14/2025 3:18 PM | 5 | 4.67 | 4.05 | 4.10 | 0.00 | 0.00% | 24 | 94 | 0.00% |
| AAL250425C00005500 | 4/16/2025 3:22 PM | 5.5 | 3.94 | 3.55 | 3.65 | 0.00 | 0.00% | - | 1 | 187.50% |
| AAL250425C00006000 | 4/17/2025 12:05 PM | 6 | 3.41 | 2.99 | 3.30 | 0.00 | 0.00% | 8 | 5 | 50.00% |
| AAL250425C00006500 | 4/21/2025 10:29 AM | 6.5 | 2.48 | 2.40 | 2.71 | 0.29 | 13.24% | 1 | 1 | 206.25% |
| AAL250425C00007000 | 4/21/2025 1:02 PM | 7 | 2.15 | 1.48 | 2.13 | -0.37 | -14.68% | 20 | 45 | 0.00% |
| AAL250425C00007500 | 4/21/2025 12:10 PM | 7.5 | 1.62 | 1.61 | 1.83 | -0.39 | -19.40% | 21 | 94 | 140.63% |
| AAL250425C00008000 | 4/21/2025 1:01 PM | 8 | 1.17 | 1.14 | 1.19 | -0.36 | -23.53% | 240 | 299 | 75.00% |
| AAL250425C00008500 | 4/21/2025 2:43 PM | 8.5 | 0.77 | 0.75 | 0.78 | -0.32 | -29.36% | 190 | 993 | 85.94% |
| AAL250425C00009000 | 4/21/2025 3:00 PM | 9 | 0.43 | 0.43 | 0.45 | -0.26 | -37.68% | 2,172 | 1,395 | 85.94% |
| AAL250425C00009500 | 4/21/2025 3:06 PM | 9.5 | 0.22 | 0.21 | 0.22 | -0.18 | -46.15% | 5,704 | 5,092 | 83.98% |
| AAL250425C00010000 | 4/21/2025 3:05 PM | 10 | 0.08 | 0.08 | 0.09 | -0.11 | -55.00% | 3,589 | 4,339 | 81.25% |
| AAL250425C00010500 | 4/21/2025 2:57 PM | 10.5 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,279 | 8,588 | 84.38% |
| AAL250425C00011000 | 4/21/2025 3:03 PM | 11 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 990 | 10,503 | 87.50% |
| AAL250425C00011500 | 4/21/2025 2:43 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 744 | 2,277 | 87.50% |
| AAL250425C00012000 | 4/21/2025 12:14 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 484 | 3,121 | 100.00% |
| AAL250425C00012500 | 4/21/2025 12:05 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,650 | 112.50% |
| AAL250425C00013000 | 4/21/2025 10:25 AM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,847 | 125.00% |
| AAL250425C00013500 | 4/21/2025 2:01 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 791 | 137.50% |
| AAL250425C00014000 | 4/21/2025 1:51 PM | 14 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 5 | 1,503 | 162.50% |
| AAL250425C00014500 | 4/21/2025 10:11 AM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 244 | 162.50% |
| AAL250425C00015000 | 4/17/2025 12:42 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,067 | 168.75% |
| AAL250425C00015500 | 4/17/2025 11:55 AM | 15.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 458 | 193.75% |
| AAL250425C00016000 | 4/14/2025 10:50 AM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 187.50% |
| AAL250425C00016500 | 3/21/2025 1:02 PM | 16.5 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 3 | 4 | 371.09% |
| AAL250425C00017000 | 3/11/2025 11:01 AM | 17 | 0.05 | 0.00 | 1.47 | 0.00 | 0.00% | 3 | 5 | 561.72% |
| AAL250425C00018000 | 4/9/2025 2:30 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 25 | 225.00% |
| AAL250425C00019000 | 4/21/2025 12:25 PM | 19 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 5 | 1 | 281.25% |
| AAL250425C00020000 | 3/13/2025 3:02 PM | 20 | 0.02 | 0.00 | 0.59 | 0.00 | 0.00% | - | 100 | 488.28% |
| AAL250425C00025000 | 4/21/2025 9:30 AM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250425P00003000 | 4/14/2025 10:14 AM | 3 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 443.75% |
| AAL250425P00005000 | 4/17/2025 2:52 PM | 5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 316 | 1,273 | 212.50% |
| AAL250425P00005500 | 4/17/2025 12:07 PM | 5.5 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 187.50% |
| AAL250425P00006000 | 4/21/2025 2:49 PM | 6 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,264 | 877 | 193.75% |
| AAL250425P00006500 | 4/21/2025 2:42 PM | 6.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 472 | 180 | 153.13% |
| AAL250425P00007000 | 4/21/2025 2:58 PM | 7 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 189 | 321 | 137.50% |
| AAL250425P00007500 | 4/21/2025 2:53 PM | 7.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 97 | 189 | 115.63% |
| AAL250425P00008000 | 4/21/2025 2:46 PM | 8 | 0.08 | 0.07 | 0.08 | 0.02 | 40.00% | 2,045 | 1,398 | 105.47% |
| AAL250425P00008500 | 4/21/2025 3:02 PM | 8.5 | 0.18 | 0.17 | 0.18 | 0.06 | 50.00% | 3,895 | 3,796 | 102.34% |
| AAL250425P00009000 | 4/21/2025 3:03 PM | 9 | 0.36 | 0.36 | 0.37 | 0.13 | 54.17% | 2,316 | 8,808 | 102.34% |
| AAL250425P00009500 | 4/21/2025 3:05 PM | 9.5 | 0.63 | 0.61 | 0.65 | 0.20 | 46.51% | 698 | 4,550 | 98.83% |
| AAL250425P00010000 | 4/21/2025 2:57 PM | 10 | 1.00 | 0.98 | 1.02 | 0.30 | 42.86% | 325 | 3,522 | 100.78% |
| AAL250425P00010500 | 4/21/2025 2:42 PM | 10.5 | 1.45 | 1.43 | 1.46 | 0.35 | 31.82% | 82 | 1,230 | 109.38% |
| AAL250425P00011000 | 4/21/2025 2:46 PM | 11 | 1.91 | 1.89 | 1.94 | 0.35 | 22.44% | 66 | 1,226 | 118.75% |
| AAL250425P00011500 | 4/21/2025 10:57 AM | 11.5 | 2.50 | 2.40 | 2.56 | 0.43 | 20.77% | 11 | 293 | 169.53% |
| AAL250425P00012000 | 4/21/2025 10:28 AM | 12 | 2.95 | 2.90 | 2.94 | 0.40 | 15.69% | 22 | 369 | 160.94% |
| AAL250425P00012500 | 4/21/2025 12:04 PM | 12.5 | 3.45 | 3.40 | 3.45 | 0.45 | 15.00% | 2 | 3 | 181.25% |
| AAL250425P00013000 | 4/21/2025 9:30 AM | 13 | 4.09 | 3.90 | 3.95 | 0.74 | 22.09% | 1 | 0 | 197.66% |
| AAL250425P00013500 | 4/21/2025 10:02 AM | 13.5 | 4.23 | 4.40 | 4.45 | 0.18 | 4.44% | 1 | 0 | 212.50% |
| AAL250425P00014000 | 4/16/2025 2:09 PM | 14 | 4.60 | 4.90 | 4.95 | 0.00 | 0.00% | 1 | 14 | 228.13% |
| AAL250425P00014500 | 4/9/2025 1:59 PM | 14.5 | 4.15 | 5.40 | 5.45 | 0.00 | 0.00% | 6 | 0 | 242.19% |
| AAL250425P00015000 | 4/8/2025 2:30 PM | 15 | 5.75 | 5.90 | 5.95 | 0.00 | 0.00% | 3 | 0 | 254.69% |
| AAL250425P00015500 | 4/7/2025 12:31 PM | 15.5 | 5.95 | 6.40 | 6.45 | 0.00 | 0.00% | 2 | 0 | 267.19% |
| AAL250425P00016000 | 4/9/2025 1:19 PM | 16 | 6.70 | 6.60 | 6.95 | 0.00 | 0.00% | 20 | 0 | 296.88% |
| AAL250425P00016500 | 3/12/2025 3:49 PM | 16.5 | 5.57 | 6.20 | 7.45 | 0.00 | 0.00% | - | 0 | 309.38% |
| AAL250425P00017000 | 4/21/2025 12:06 PM | 17 | 7.96 | 7.90 | 7.95 | 0.67 | 9.19% | 3 | 1 | 301.56% |
| AAL250425P00020000 | 3/10/2025 10:14 AM | 20 | 7.67 | 9.65 | 11.00 | 0.00 | 0.00% | 3 | 0 | 414.84% |
Related Tickers
UAL United Airlines Holdings, Inc.
65.25
-1.58%
DAL Delta Air Lines, Inc.
39.50
-3.30%
LUV Southwest Airlines Co.
24.20
-2.18%
JBLU JetBlue Airways Corporation
3.6000
-1.91%
ALK Alaska Air Group, Inc.
43.82
-3.01%
AC.TO Air Canada
13.82
-1.07%
ULCC Frontier Group Holdings, Inc.
3.0950
-2.37%
SAVEQ Spirit Airlines, Inc.
0.4650
0.00%
RYAAY Ryanair Holdings plc
44.68
-2.20%
SKYW SkyWest, Inc.
83.20
-2.55%