Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.15-0.47 (-3.45%)
At close: 04:00PM EDT
13.16 +0.01 (+0.08%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240419C000040002024-03-05 12:02PM EDT4.0010.409.4510.200.00--5875.00%
AAL240419C000050002024-04-12 11:30AM EDT5.008.188.108.50+0.07+0.86%20467.19%
AAL240419C000060002024-03-05 11:08AM EDT6.008.558.258.300.00-1717754.69%
AAL240419C000070002024-04-12 11:25AM EDT7.006.156.106.20-1.00-13.99%21350.00%
AAL240419C000080002024-03-04 11:34AM EDT8.008.055.457.400.00-2726576.56%
AAL240419C000085002024-04-02 3:21PM EDT8.505.954.604.700.00--2450.00%
AAL240419C000090002024-04-02 11:48AM EDT9.005.554.104.200.00-63550.00%
AAL240419C000095002024-03-25 1:12PM EDT9.505.403.603.700.00-1150.00%
AAL240419C000100002024-04-12 3:01PM EDT10.003.133.103.20-1.62-34.11%13750.00%
AAL240419C000105002024-04-03 11:50AM EDT10.503.802.642.720.00-122896.88%
AAL240419C000110002024-04-12 3:37PM EDT11.002.092.032.20-0.51-19.62%4216589.84%
AAL240419C000115002024-04-12 3:38PM EDT11.501.621.661.82-0.50-23.58%23084.38%
AAL240419C000120002024-04-12 2:22PM EDT12.001.261.191.26-0.46-26.74%3510360.94%
AAL240419C000125002024-04-12 3:28PM EDT12.500.760.760.79-0.44-36.67%19219350.78%
AAL240419C000130002024-04-12 3:59PM EDT13.000.410.410.42-0.37-47.44%2,39199747.07%
AAL240419C000135002024-04-12 3:59PM EDT13.500.190.180.19-0.19-50.00%3,2122,60745.70%
AAL240419C000140002024-04-12 3:58PM EDT14.000.060.060.08-0.11-64.71%3,94011,15347.27%
AAL240419C000145002024-04-12 3:35PM EDT14.500.030.030.04-0.04-57.14%2375,96250.00%
AAL240419C000150002024-04-12 3:46PM EDT15.000.010.010.02-0.02-66.67%5369,45953.13%
AAL240419C000155002024-04-12 3:45PM EDT15.500.010.010.02-0.01-50.00%5420,73564.06%
AAL240419C000160002024-04-12 12:36PM EDT16.000.010.000.010.00-4911,49562.50%
AAL240419C000165002024-04-11 10:54AM EDT16.500.020.000.050.00-743590.63%
AAL240419C000170002024-04-12 2:10PM EDT17.000.020.000.02+0.01+100.00%122,12985.94%
AAL240419C000175002024-04-12 12:33PM EDT17.500.010.000.020.00-140893.75%
AAL240419C000180002024-04-08 11:14AM EDT18.000.010.000.150.00-71,966143.75%
AAL240419C000185002024-03-27 9:34AM EDT18.500.020.000.020.00-5050109.38%
AAL240419C000190002024-04-12 10:16AM EDT19.000.020.000.020.00-2284115.63%
AAL240419C000200002024-04-10 2:16PM EDT20.000.010.000.010.00-30271118.75%
AAL240419C000210002024-04-10 3:37PM EDT21.000.010.000.010.00-1260131.25%
AAL240419C000220002024-03-04 11:46AM EDT22.000.030.000.240.00-6223229.69%
AAL240419C000230002024-03-04 11:13AM EDT23.000.030.000.240.00-300616244.53%
AAL240419C000240002024-03-04 11:15AM EDT24.000.040.000.100.00-50150220.31%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240419P000090002024-03-12 10:54AM EDT9.000.010.000.020.00--0125.00%
AAL240419P000095002024-04-08 9:30AM EDT9.500.020.000.01+0.02--2100.00%
AAL240419P000100002024-04-12 3:39PM EDT10.000.020.000.03+0.01+100.00%1847100.00%
AAL240419P000105002024-04-04 12:55PM EDT10.500.010.000.030.00-17584.38%
AAL240419P000110002024-04-08 10:23AM EDT11.000.010.000.02-0.01-50.00%150965.63%
AAL240419P000115002024-04-12 3:39PM EDT11.500.020.020.03+0.01+100.00%34052160.94%
AAL240419P000120002024-04-12 3:42PM EDT12.000.040.040.05+0.01+33.33%6,1246,41652.34%
AAL240419P000125002024-04-12 3:59PM EDT12.500.100.100.12+0.05+100.00%3,7264,08150.00%
AAL240419P000130002024-04-12 3:59PM EDT13.000.260.250.26+0.15+136.36%29,77615,31745.70%
AAL240419P000135002024-04-12 3:56PM EDT13.500.510.510.53+0.25+96.15%2,23729,63444.14%
AAL240419P000140002024-04-12 3:43PM EDT14.000.920.890.93+0.38+70.37%88711,05647.27%
AAL240419P000145002024-04-12 3:32PM EDT14.501.371.221.59+0.43+45.74%755,16456.64%
AAL240419P000150002024-04-12 3:59PM EDT15.001.871.702.01+0.50+36.50%14810,12796.48%
AAL240419P000155002024-04-12 3:33PM EDT15.502.402.212.38+0.60+33.33%392171.88%
AAL240419P000160002024-04-12 12:36PM EDT16.002.902.713.05+0.60+26.09%79682.81%
AAL240419P000165002024-04-12 12:36PM EDT16.503.383.303.40+0.86+34.13%3550.00%
AAL240419P000170002024-04-12 11:54AM EDT17.003.803.803.90+1.08+39.71%1150.00%
AAL240419P000175002024-04-02 10:01AM EDT17.502.924.304.400.00-7050.00%
AAL240419P000180002024-04-02 10:59AM EDT18.003.504.804.900.00-25050.00%
AAL240419P000185002024-04-02 10:59AM EDT18.504.005.305.400.00--050.00%
AAL240419P000190002024-04-02 10:48AM EDT19.004.505.805.900.00--050.00%
AAL240419P000200002024-04-02 3:25PM EDT20.005.606.806.900.00--050.00%
AAL240419P000210002024-04-02 3:25PM EDT21.006.607.807.900.00--050.00%
AAL240419P000230002024-04-02 3:25PM EDT23.008.609.809.900.00--0100.00%
AAL240419P000240002024-04-10 9:31AM EDT24.0010.0010.8010.90+10.00--0100.00%
AAL240419P000260002024-03-26 9:55AM EDT26.0010.9012.5012.900.00-50243.75%
AAL240419P000300002024-03-28 2:56PM EDT30.0014.7515.8016.900.00-260284.38%