NasdaqGS - Delayed Quote USD
American Airlines Group Inc. (AAL)
10.37
-0.53
(-4.86%)
At close: June 13 at 4:00:01 PM EDT
10.40
+0.03
+(0.28%)
After hours: June 13 at 7:59:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 6/13/2025 10:10 AM | 1 | 9.62 | 8.65 | 10.25 | -0.27 | -2.73% | 1 | 48 | 1,031.25% |
| AAL250620C00002000 | 5/12/2025 9:52 AM | 2 | 9.95 | 9.50 | 10.20 | 0.00 | 0.00% | 14 | 135 | 2,212.50% |
| AAL250620C00003000 | 6/9/2025 9:34 AM | 3 | 8.84 | 6.65 | 8.20 | 0.00 | 0.00% | 6 | 227 | 503.13% |
| AAL250620C00004000 | 5/15/2025 9:50 AM | 4 | 7.70 | 5.40 | 6.45 | 0.00 | 0.00% | 1 | 40 | 423.44% |
| AAL250620C00005000 | 6/11/2025 3:19 PM | 5 | 6.05 | 5.30 | 5.55 | 0.00 | 0.00% | 6 | 89 | 309.38% |
| AAL250620C00006000 | 5/22/2025 10:16 AM | 6 | 5.30 | 4.30 | 4.50 | 0.00 | 0.00% | 3 | 33 | 215.63% |
| AAL250620C00007000 | 6/11/2025 1:18 PM | 7 | 4.38 | 2.84 | 3.40 | 0.00 | 0.00% | 1 | 65 | 160.94% |
| AAL250620C00007500 | 5/22/2025 10:16 AM | 7.5 | 3.85 | 2.64 | 2.91 | 0.00 | 0.00% | - | 1 | 145.31% |
| AAL250620C00008000 | 6/13/2025 11:09 AM | 8 | 2.55 | 2.10 | 2.63 | -0.55 | -17.74% | 72 | 372 | 207.81% |
| AAL250620C00008500 | 6/13/2025 2:55 PM | 8.5 | 1.91 | 1.74 | 2.48 | -1.44 | -42.99% | 100 | 2 | 168.75% |
| AAL250620C00009000 | 6/13/2025 3:36 PM | 9 | 1.40 | 1.36 | 1.44 | -0.57 | -28.93% | 126 | 1,743 | 70.31% |
| AAL250620C00009500 | 6/13/2025 2:44 PM | 9.5 | 0.90 | 0.90 | 1.47 | -0.37 | -29.13% | 9 | 62 | 120.70% |
| AAL250620C00010000 | 6/13/2025 3:56 PM | 10 | 0.52 | 0.50 | 0.55 | -0.41 | -44.09% | 767 | 13,059 | 54.30% |
| AAL250620C00010500 | 6/13/2025 3:59 PM | 10.5 | 0.24 | 0.22 | 0.25 | -0.32 | -57.14% | 4,013 | 403 | 51.17% |
| AAL250620C00011000 | 6/13/2025 3:59 PM | 11 | 0.09 | 0.08 | 0.09 | -0.17 | -65.38% | 3,551 | 14,468 | 50.78% |
| AAL250620C00011500 | 6/13/2025 3:59 PM | 11.5 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1,151 | 18,272 | 55.47% |
| AAL250620C00012000 | 6/13/2025 3:58 PM | 12 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1,442 | 62,692 | 60.94% |
| AAL250620C00012500 | 6/13/2025 3:33 PM | 12.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 744 | 4,810 | 77.34% |
| AAL250620C00013000 | 6/13/2025 1:16 PM | 13 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 78 | 22,223 | 85.94% |
| AAL250620C00013500 | 6/13/2025 12:45 PM | 13.5 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 111 | 656 | 101.56% |
| AAL250620C00014000 | 6/13/2025 2:44 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 12,008 | 93.75% |
| AAL250620C00014500 | 6/12/2025 12:07 PM | 14.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 19 | 100.00% |
| AAL250620C00015000 | 6/13/2025 12:01 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 23,271 | 112.50% |
| AAL250620C00015500 | 6/13/2025 1:03 PM | 15.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 182.03% |
| AAL250620C00016000 | 6/13/2025 3:56 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7,205 | 125.00% |
| AAL250620C00017000 | 6/10/2025 9:44 AM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14,101 | 143.75% |
| AAL250620C00017500 | 6/3/2025 1:40 PM | 17.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 150.00% |
| AAL250620C00018000 | 6/13/2025 1:03 PM | 18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 83 | 156.25% |
| AAL250620C00019000 | 5/23/2025 10:42 AM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 168.75% |
| AAL250620C00020000 | 6/6/2025 3:56 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 340 | 33,695 | 181.25% |
| AAL250620C00022000 | 6/6/2025 9:30 AM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 10,524 | 200.00% |
| AAL250620C00025000 | 6/11/2025 11:10 AM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,000 | 231.25% |
| AAL250620C00030000 | 5/28/2025 9:30 AM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,050 | 275.00% |
| AAL250620C00035000 | 6/12/2025 11:56 AM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13,162 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 6/13/2025 10:10 AM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 730 | 675.00% |
| AAL250620P00002000 | 3/31/2025 9:33 AM | 2 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,574 | 50.00% |
| AAL250620P00003000 | 5/30/2025 11:49 AM | 3 | 0.21 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1,922 | 571.88% |
| AAL250620P00004000 | 5/1/2025 9:47 AM | 4 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1,040 | 535.94% |
| AAL250620P00005000 | 6/6/2025 3:25 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 123,202 | 212.50% |
| AAL250620P00006000 | 6/12/2025 9:45 AM | 6 | 0.10 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 8,162 | 293.75% |
| AAL250620P00007000 | 6/13/2025 3:49 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 262 | 18,497 | 125.00% |
| AAL250620P00007500 | 6/13/2025 10:12 AM | 7.5 | 0.02 | 0.00 | 0.55 | -0.01 | -33.33% | 540 | 530 | 246.88% |
| AAL250620P00008000 | 6/13/2025 3:46 PM | 8 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 190 | 80,660 | 93.75% |
| AAL250620P00008500 | 6/13/2025 11:15 AM | 8.5 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 4 | 103.13% |
| AAL250620P00009000 | 6/13/2025 3:59 PM | 9 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 365 | 13,599 | 67.19% |
| AAL250620P00009500 | 6/13/2025 3:59 PM | 9.5 | 0.06 | 0.06 | 0.08 | 0.03 | 100.00% | 2,208 | 1,440 | 62.50% |
| AAL250620P00010000 | 6/13/2025 3:59 PM | 10 | 0.15 | 0.15 | 0.16 | 0.09 | 150.00% | 6,610 | 93,991 | 54.30% |
| AAL250620P00010500 | 6/13/2025 3:58 PM | 10.5 | 0.37 | 0.35 | 0.37 | 0.21 | 131.25% | 4,996 | 12,258 | 50.39% |
| AAL250620P00011000 | 6/13/2025 3:59 PM | 11 | 0.73 | 0.70 | 0.75 | 0.37 | 102.78% | 11,720 | 41,857 | 53.13% |
| AAL250620P00011500 | 6/13/2025 3:59 PM | 11.5 | 1.23 | 1.10 | 1.22 | 0.55 | 80.88% | 1,513 | 20,847 | 53.13% |
| AAL250620P00012000 | 6/13/2025 3:58 PM | 12 | 1.68 | 1.47 | 1.74 | 0.54 | 47.37% | 142 | 32,367 | 98.44% |
| AAL250620P00012500 | 6/13/2025 12:53 PM | 12.5 | 1.88 | 2.08 | 2.20 | 0.21 | 12.57% | 31 | 448 | 68.75% |
| AAL250620P00013000 | 6/13/2025 2:24 PM | 13 | 2.61 | 2.41 | 2.70 | 0.42 | 19.18% | 8 | 4,385 | 117.19% |
| AAL250620P00013500 | 6/12/2025 12:58 PM | 13.5 | 2.68 | 2.86 | 3.20 | 0.00 | 0.00% | 1 | 16 | 131.25% |
| AAL250620P00014000 | 6/13/2025 2:44 PM | 14 | 3.60 | 3.60 | 3.70 | 0.40 | 12.50% | 5 | 951 | 112.50% |
| AAL250620P00014500 | 6/3/2025 2:52 PM | 14.5 | 3.05 | 4.05 | 4.20 | 0.00 | 0.00% | 2 | 0 | 156.25% |
| AAL250620P00015000 | 6/13/2025 9:56 AM | 15 | 4.45 | 4.40 | 4.70 | 0.33 | 8.01% | 11 | 16,764 | 168.75% |
| AAL250620P00015500 | 6/13/2025 1:18 PM | 15.5 | 4.95 | 4.45 | 5.20 | 1.15 | 30.26% | 3 | 0 | 179.69% |
| AAL250620P00016000 | 6/12/2025 3:13 PM | 16 | 5.15 | 5.60 | 5.70 | 0.00 | 0.00% | 910 | 287 | 153.13% |
| AAL250620P00017000 | 6/12/2025 3:20 PM | 17 | 6.15 | 6.60 | 6.70 | 0.00 | 0.00% | 3,590 | 42 | 168.75% |
| AAL250620P00018000 | 5/12/2025 2:13 PM | 18 | 6.42 | 6.90 | 7.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAL250620P00020000 | 4/16/2025 10:54 AM | 20 | 10.35 | 8.10 | 8.20 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| AAL250620P00022000 | 4/17/2025 11:23 AM | 22 | 12.65 | 10.10 | 10.20 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| AAL250620P00025000 | 3/11/2025 10:41 AM | 25 | 13.20 | 14.40 | 15.85 | 0.00 | 0.00% | 1 | 2 | 493.75% |
| AAL250620P00030000 | 2/20/2025 10:52 AM | 30 | 14.35 | 18.55 | 18.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAL250620P00035000 | 1/10/2025 9:49 AM | 35 | 16.70 | 18.75 | 19.25 | 0.00 | 0.00% | 16 | 0 | 0.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
74.00
-4.43%
DAL Delta Air Lines, Inc.
47.04
-3.76%
LUV Southwest Airlines Co.
31.73
-2.61%
JBLU JetBlue Airways Corporation
4.4700
-5.70%
AC.TO Air Canada
18.53
-1.28%
ALK Alaska Air Group, Inc.
47.46
-4.39%
ULCC Frontier Group Holdings, Inc.
3.4300
-8.53%
RYAAY Ryanair Holdings plc
55.22
-1.99%
CPA Copa Holdings, S.A.
103.77
-2.94%
ALGT Allegiant Travel Company
51.05
-4.92%