Canada markets close in 5 hours 34 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.01-0.18 (-1.65%)
As of 10:26AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719C000030002024-07-16 3:29PM EDT3.008.438.009.000.00-240321,384.38%
AAL240719C000040002024-07-16 2:07PM EDT4.006.906.758.00-0.05-0.72%130996.88%
AAL240719C000050002024-07-16 3:29PM EDT5.006.435.906.250.00-2101525.00%
AAL240719C000060002024-07-16 12:37PM EDT6.005.035.005.150.00-1806417.19%
AAL240719C000065002024-07-16 12:37PM EDT6.504.554.304.600.00---396.88%
AAL240719C000070002024-07-16 3:16PM EDT7.004.163.204.050.00-12343296.88%
AAL240719C000075002024-07-16 10:14AM EDT7.503.473.304.300.00-601427.34%
AAL240719C000080002024-07-11 3:47PM EDT8.002.752.803.050.00-1014221.88%
AAL240719C000085002024-07-16 1:56PM EDT8.502.602.402.590.00-26217.19%
AAL240719C000090002024-07-16 1:03PM EDT9.002.101.842.090.00-9292179.69%
AAL240719C000095002024-07-17 9:30AM EDT9.501.441.461.57-0.21-12.73%133787.50%
AAL240719C000100002024-07-17 9:51AM EDT10.001.001.011.05-0.20-16.67%81,60475.00%
AAL240719C000105002024-07-17 10:08AM EDT10.500.550.540.57-0.18-24.66%3685,54754.69%
AAL240719C000110002024-07-17 10:06AM EDT11.000.210.190.20-0.09-30.00%2,08225,58749.61%
AAL240719C000115002024-07-17 10:03AM EDT11.500.070.040.070.00-94313,48253.91%
AAL240719C000120002024-07-17 10:09AM EDT12.000.010.010.02-0.01-33.33%37131,15459.38%
AAL240719C000125002024-07-17 9:39AM EDT12.500.010.000.020.00-46,09075.00%
AAL240719C000130002024-07-17 9:30AM EDT13.000.010.000.010.00-627,86484.38%
AAL240719C000135002024-07-16 11:26AM EDT13.500.020.000.010.00-11,370100.00%
AAL240719C000140002024-07-17 9:30AM EDT14.000.010.000.010.00-512,592118.75%
AAL240719C000145002024-07-15 9:41AM EDT14.500.010.000.010.00-1503131.25%
AAL240719C000150002024-07-16 3:39PM EDT15.000.010.000.010.00-439,037143.75%
AAL240719C000155002024-06-28 2:30PM EDT15.500.010.000.020.00-159171.88%
AAL240719C000160002024-07-15 2:16PM EDT16.000.030.000.010.00-13,008168.75%
AAL240719C000165002024-06-27 9:53AM EDT16.500.010.000.000.00--1950.00%
AAL240719C000170002024-07-16 9:42AM EDT17.000.010.000.030.00-14,994221.88%
AAL240719C000180002024-07-12 3:03PM EDT18.000.010.000.020.00-5622231.25%
AAL240719C000190002024-07-12 3:35PM EDT19.000.010.000.750.00-178666507.03%
AAL240719C000200002024-07-12 3:25PM EDT20.000.010.000.020.00-100324275.00%
AAL240719C000210002024-05-29 1:53PM EDT21.000.010.000.100.00-1248367.19%
AAL240719C000220002024-05-20 1:10PM EDT22.000.020.000.240.00-3032453.91%
AAL240719C000230002024-05-16 9:30AM EDT23.000.010.000.240.00-1114475.00%
AAL240719C000240002024-05-22 11:11AM EDT24.000.010.000.020.00-10110343.75%
AAL240719C000250002024-05-08 1:25PM EDT25.000.020.000.040.00--30390.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719P000030002024-06-04 9:30AM EDT3.000.010.000.020.00-11612.50%
AAL240719P000050002024-06-21 9:37AM EDT5.000.020.000.020.00-100149381.25%
AAL240719P000060002024-07-08 11:51AM EDT6.000.010.001.000.00-11726.56%
AAL240719P000070002024-06-14 10:00AM EDT7.000.030.000.570.00-125266476.56%
AAL240719P000075002024-06-26 1:32PM EDT7.500.010.001.000.00--455522.66%
AAL240719P000080002024-07-10 2:53PM EDT8.000.010.000.050.00-1729196.88%
AAL240719P000085002024-07-11 3:53PM EDT8.500.010.000.000.00-155650.00%
AAL240719P000090002024-07-16 3:04PM EDT9.000.010.000.010.00-723,797100.00%
AAL240719P000095002024-07-16 11:36AM EDT9.500.010.000.010.00-362,94178.13%
AAL240719P000100002024-07-17 10:00AM EDT10.000.010.010.020.00-7518,82465.63%
AAL240719P000105002024-07-17 10:08AM EDT10.500.030.030.04+0.01+33.33%27611,46450.78%
AAL240719P000110002024-07-17 10:08AM EDT11.000.160.160.17+0.05+45.45%76779,62343.36%
AAL240719P000115002024-07-17 9:47AM EDT11.500.580.500.53+0.20+52.63%483,29446.09%
AAL240719P000120002024-07-17 9:40AM EDT12.001.060.961.00+0.25+30.86%77,42750.00%
AAL240719P000125002024-07-12 12:48PM EDT12.501.901.461.510.00-1018081.25%
AAL240719P000130002024-07-16 2:18PM EDT13.002.021.972.20+0.14+7.45%12,570151.56%
AAL240719P000135002024-07-11 11:36AM EDT13.502.932.362.750.00-11157.81%
AAL240719P000140002024-07-17 9:42AM EDT14.002.852.733.00-0.02-0.70%23118.75%
AAL240719P000145002024-06-25 10:17AM EDT14.503.253.203.550.00--5193.75%
AAL240719P000150002024-07-16 9:57AM EDT15.004.003.804.200.00-347143.75%
AAL240719P000160002024-06-10 11:21AM EDT16.004.494.854.950.00-140.00%
AAL240719P000170002024-06-14 9:48AM EDT17.005.756.307.350.00-26586.72%
AAL240719P000180002024-06-27 10:58AM EDT18.006.906.757.000.00-56212.50%
AAL240719P000190002024-05-06 3:48PM EDT19.004.355.608.500.00--0555.47%
AAL240719P000200002024-04-29 1:26PM EDT20.006.207.509.950.00--0732.03%