Canada markets open in 9 hours 18 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.63-0.05 (-0.47%)
At close: 04:00PM EDT
10.67 +0.04 (+0.38%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL261218C000010002024-07-15 12:47PM EDT1.009.847.6010.00-0.06-0.61%1036144.14%
AAL261218C000020002024-05-31 12:34PM EDT2.0010.608.2012.000.00-118195.90%
AAL261218C000030002024-07-11 10:14AM EDT3.008.437.9510.500.00-216140.82%
AAL261218C000040002024-07-12 9:56AM EDT4.007.297.109.700.00-10571115.72%
AAL261218C000050002024-07-15 1:17PM EDT5.006.636.507.15+0.02+0.30%1118874.32%
AAL261218C000080002024-07-15 12:50PM EDT8.004.604.354.55+0.08+1.77%1150152.73%
AAL261218C000100002024-07-15 2:42PM EDT10.003.453.353.45-0.10-2.82%572,97149.98%
AAL261218C000120002024-07-15 1:58PM EDT12.002.652.512.79+0.05+1.92%213,04150.07%
AAL261218C000150002024-07-15 3:54PM EDT15.001.651.631.71-0.04-2.37%243,04544.82%
AAL261218C000170002024-07-15 12:59PM EDT17.001.301.181.25-0.10-7.14%33,38643.07%
AAL261218C000200002024-07-15 3:45PM EDT20.000.820.770.84-0.03-3.53%294,34042.36%
AAL261218C000220002024-07-15 1:52PM EDT22.000.660.571.53+0.03+4.76%694957.67%
AAL261218C000250002024-07-11 12:19PM EDT25.000.410.400.520.00-1581,53743.41%
AAL261218C000270002024-07-12 3:48PM EDT27.000.360.000.400.00-3012542.77%
AAL261218C000300002024-07-15 9:49AM EDT30.000.240.250.31-0.04-14.29%657443.26%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL261218P000010002024-07-15 3:29PM EDT1.000.080.010.080.00-1082.03%
AAL261218P000020002024-07-12 1:50PM EDT2.000.100.000.160.00--2163.67%
AAL261218P000030002024-07-12 2:25PM EDT3.000.200.100.260.00-107258.50%
AAL261218P000040002024-07-12 2:40PM EDT4.000.250.090.310.00-105953.81%
AAL261218P000050002024-07-11 1:32PM EDT5.000.410.340.500.00-4321,14650.78%
AAL261218P000080002024-07-15 3:36PM EDT8.001.060.941.11-0.01-0.93%1016,31538.43%
AAL261218P000100002024-07-15 3:58PM EDT10.001.801.631.850.00-6923,98933.96%
AAL261218P000120002024-07-11 3:32PM EDT12.002.841.765.400.00-16,67170.02%
AAL261218P000150002024-07-11 3:22PM EDT15.004.844.456.450.00-21,90050.49%
AAL261218P000170002024-05-30 10:01AM EDT17.006.003.506.450.00-19018.56%
AAL261218P000200002024-07-01 11:18AM EDT20.008.859.0510.200.00-11242.26%
AAL261218P000250002024-03-21 12:08PM EDT25.0010.438.5013.500.00--60.00%
AAL261218P000270002024-02-26 10:30AM EDT27.0011.8810.6512.300.00-100.00%
AAL261218P000300002024-07-08 10:01AM EDT30.0018.8117.5022.000.00-8085.89%