NasdaqGS - Nasdaq Real Time Price USD

American Airlines Group Inc. (AAL)

Compare
18.64
+0.37
+(2.03%)
At close: January 21 at 4:00:02 PM EST
18.99
+0.35
+(1.88%)
After hours: 7:59:55 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AAL250124C00005000 1/21/2025 2:00 PM 5 13.44 13.55 14.00 0.20 1.51% 60 1 862.50%
AAL250124C00007000 1/21/2025 9:37 AM 7 11.53 11.60 11.70 0.23 2.04% 60 2 437.50%
AAL250124C00008000 1/21/2025 12:10 PM 8 10.53 10.60 10.80 0.28 2.73% 210 7 493.75%
AAL250124C00009000 1/21/2025 10:01 AM 9 9.33 9.60 10.40 0.06 0.65% 210 12 637.50%
AAL250124C00009500 1/21/2025 10:02 AM 9.5 8.80 9.10 9.90 -0.07 -0.79% 152 30 597.66%
AAL250124C00010000 1/21/2025 2:00 PM 10 8.45 8.60 9.35 0.05 0.60% 150 31 548.44%
AAL250124C00010500 1/21/2025 12:10 PM 10.5 8.03 8.10 8.25 0.25 3.21% 60 5 318.75%
AAL250124C00011000 1/17/2025 11:30 AM 11 7.25 7.60 7.70 0.00 0.00% 60 11 250.00%
AAL250124C00011500 1/13/2025 1:48 PM 11.5 7.07 7.10 7.20 1.13 19.02% 31 2 228.13%
AAL250124C00012000 1/21/2025 12:18 PM 12 6.47 6.60 6.70 0.21 3.35% 35 65 212.50%
AAL250124C00012500 1/17/2025 10:07 AM 12.5 5.83 6.10 6.20 0.00 0.00% 1 50 193.75%
AAL250124C00013000 1/21/2025 1:16 PM 13 5.47 5.60 5.70 0.23 4.39% 4 56 175.00%
AAL250124C00013500 1/21/2025 3:54 PM 13.5 5.11 5.10 5.20 0.36 7.58% 6 174 159.38%
AAL250124C00014000 1/21/2025 11:25 AM 14 4.42 4.60 4.70 0.12 2.79% 4 173 143.75%
AAL250124C00014500 1/21/2025 11:25 AM 14.5 3.97 4.10 4.20 0.17 4.47% 19 122 128.13%
AAL250124C00015000 1/21/2025 12:23 PM 15 3.52 3.45 3.70 0.20 6.02% 22 281 153.91%
AAL250124C00015500 1/21/2025 3:38 PM 15.5 3.02 3.10 3.20 0.25 9.03% 3 63 96.88%
AAL250124C00016000 1/21/2025 3:52 PM 16 2.69 2.68 2.72 0.31 13.03% 184 243 116.41%
AAL250124C00016500 1/21/2025 3:54 PM 16.5 2.20 2.21 2.30 0.27 13.99% 33 607 116.80%
AAL250124C00017000 1/21/2025 3:58 PM 17 1.80 1.79 1.82 0.30 20.00% 157 2,114 108.59%
AAL250124C00017500 1/21/2025 3:51 PM 17.5 1.40 1.38 1.43 0.29 26.13% 289 2,631 105.86%
AAL250124C00018000 1/21/2025 3:58 PM 18 1.07 1.05 1.10 0.22 25.88% 6,734 2,845 107.03%
AAL250124C00018500 1/21/2025 3:59 PM 18.5 0.79 0.78 0.79 0.18 29.51% 3,218 11,829 106.25%
AAL250124C00019000 1/21/2025 3:59 PM 19 0.55 0.54 0.55 0.12 27.91% 5,026 5,842 104.30%
AAL250124C00019500 1/21/2025 3:59 PM 19.5 0.38 0.36 0.38 0.09 31.03% 2,479 2,612 104.30%
AAL250124C00020000 1/21/2025 3:59 PM 20 0.25 0.24 0.25 0.06 31.58% 2,596 4,885 105.08%
AAL250124C00020500 1/21/2025 3:59 PM 20.5 0.16 0.15 0.16 0.04 33.33% 228 452 105.08%
AAL250124C00021000 1/21/2025 3:59 PM 21 0.10 0.09 0.10 0.03 42.86% 1,634 1,975 105.08%
AAL250124C00021500 1/21/2025 3:55 PM 21.5 0.05 0.05 0.06 0.01 25.00% 146 414 104.69%
AAL250124C00022000 1/21/2025 3:52 PM 22 0.03 0.02 0.04 0.00 0.00% 149 1,687 103.91%
AAL250124C00022500 1/21/2025 3:55 PM 22.5 0.03 0.02 0.03 0.00 0.00% 684 1,040 110.94%
AAL250124C00023000 1/21/2025 3:56 PM 23 0.01 0.01 0.02 0.00 0.00% 158 1,495 112.50%
AAL250124C00025000 1/21/2025 9:31 AM 25 0.01 0.00 0.01 0.00 0.00% 9 39 131.25%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AAL250124P00012000 1/13/2025 11:06 AM 12 0.03 0.00 0.04 0.00 0.00% 1 7 231.25%
AAL250124P00012500 1/21/2025 9:40 AM 12.5 0.01 0.00 0.23 -0.02 -66.67% 1 7 292.19%
AAL250124P00013000 1/16/2025 12:51 PM 13 0.02 0.00 0.03 0.00 0.00% 1 70 184.38%
AAL250124P00013500 1/17/2025 3:59 PM 13.5 0.02 0.00 0.01 0.00 0.00% 305 368 143.75%
AAL250124P00014000 1/21/2025 11:57 AM 14 0.01 0.00 0.02 -0.01 -50.00% 18 9,834 143.75%
AAL250124P00014500 1/21/2025 2:34 PM 14.5 0.01 0.01 0.02 -0.02 -66.67% 107 2,743 134.38%
AAL250124P00015000 1/21/2025 3:43 PM 15 0.02 0.01 0.03 -0.02 -50.00% 117 2,726 125.00%
AAL250124P00015500 1/21/2025 3:25 PM 15.5 0.04 0.01 0.04 -0.01 -20.00% 225 2,265 112.50%
AAL250124P00016000 1/21/2025 3:49 PM 16 0.05 0.04 0.06 -0.04 -44.44% 1,213 8,597 111.72%
AAL250124P00016500 1/21/2025 3:50 PM 16.5 0.10 0.08 0.09 -0.04 -28.57% 674 2,298 107.03%
AAL250124P00017000 1/21/2025 3:56 PM 17 0.17 0.16 0.17 -0.06 -26.09% 1,432 3,365 108.59%
AAL250124P00017500 1/21/2025 3:56 PM 17.5 0.27 0.26 0.27 -0.12 -30.77% 1,468 1,876 105.86%
AAL250124P00018000 1/21/2025 3:57 PM 18 0.45 0.42 0.44 -0.12 -21.05% 6,401 4,629 106.25%
AAL250124P00018500 1/21/2025 3:59 PM 18.5 0.66 0.52 0.71 -0.18 -21.43% 650 659 101.56%
AAL250124P00019000 1/21/2025 3:53 PM 19 0.94 0.88 0.96 -0.23 -19.66% 959 181 106.64%
AAL250124P00019500 1/21/2025 3:49 PM 19.5 1.24 1.21 1.29 -0.32 -20.51% 200 59 107.81%
AAL250124P00020000 1/21/2025 2:40 PM 20 1.78 1.54 1.63 -0.14 -7.29% 36 157 101.17%
AAL250124P00021000 1/21/2025 12:34 PM 21 2.62 2.10 2.49 -0.63 -19.38% 4 5 114.84%
AAL250124P00021500 1/21/2025 10:12 AM 21.5 3.21 2.79 2.99 -0.42 -11.57% 1 15 92.19%
AAL250124P00022000 1/21/2025 10:12 AM 22 3.64 3.35 3.55 -0.06 -1.62% 1 - 131.25%
AAL250124P00022500 1/16/2025 1:37 PM 22.5 4.21 3.75 3.95 0.00 0.00% - - 144.53%
AAL250124P00025000 1/13/2025 9:40 AM 25 7.35 5.80 6.90 0.00 0.00% - - 326.95%

Related Tickers

UAL United Airlines Holdings, Inc.
110.52
+2.92%
 
DAL Delta Air Lines, Inc.
68.34
+3.83%
 
LUV Southwest Airlines Co.
33.27
+3.64%
 
JBLU JetBlue Airways Corporation
7.96
+4.19%
 
ALK Alaska Air Group, Inc.
68.88
+3.83%
 
AC.TO Air Canada
20.39
-1.16%
 
ULCC Frontier Group Holdings, Inc.
8.53
-0.58%
 
SAVEQ Spirit Airlines, Inc.
0.5344
+7.09%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
SKYW SkyWest, Inc.
114.80
+5.04%