Canada markets close in 4 hours 8 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.70-0.31 (-2.77%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:11.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719C000110002024-07-18 11:36AM EDT2024-07-190.030.030.04-0.19-86.36%3,71128,09843.75%
AAL240726C000110002024-07-18 11:37AM EDT2024-07-260.350.350.36-0.13-27.08%1,3035,07071.88%
AAL240802C000110002024-07-18 11:21AM EDT2024-08-020.400.380.41-0.14-25.93%3502,27458.40%
AAL240809C000110002024-07-18 11:27AM EDT2024-08-090.460.440.46-0.14-23.33%8790553.91%
AAL240816C000110002024-07-18 11:34AM EDT2024-08-160.500.500.51-0.12-19.67%1,72015,55751.76%
AAL240823C000110002024-07-17 12:55PM EDT2024-08-230.590.530.57-0.03-4.84%3346251.37%
AAL240830C000110002024-07-18 11:25AM EDT2024-08-300.590.590.61-0.10-14.49%56152049.81%
AAL240920C000110002024-07-18 11:34AM EDT2024-09-200.730.720.74-0.12-14.12%4975,89448.24%
AAL241115C000110002024-07-18 11:18AM EDT2024-11-151.071.081.09-0.14-11.57%2362,18449.61%
AAL241220C000110002024-07-18 11:20AM EDT2024-12-201.201.141.22-0.12-9.09%6342948.34%
AAL250117C000110002024-07-18 11:25AM EDT2025-01-171.311.281.32-0.11-7.75%221,94447.80%
AAL250221C000110002024-07-18 11:21AM EDT2025-02-211.451.401.45-0.11-7.05%5321847.75%
AAL250321C000110002024-07-17 10:36AM EDT2025-03-211.631.511.55-0.09-5.23%1024247.85%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719P000110002024-07-18 11:32AM EDT2024-07-190.270.280.29+0.05+22.73%3,28874,4850.00%
AAL240726P000110002024-07-18 11:34AM EDT2024-07-260.570.580.60+0.10+21.28%19417,79562.89%
AAL240802P000110002024-07-18 11:00AM EDT2024-08-020.520.590.62+0.07+15.56%281,07750.39%
AAL240809P000110002024-07-18 10:21AM EDT2024-08-090.530.640.67+0.01+1.92%4854946.88%
AAL240816P000110002024-07-18 10:51AM EDT2024-08-160.610.670.70+0.03+5.17%13755,04043.56%
AAL240823P000110002024-07-18 10:45AM EDT2024-08-230.680.700.75+0.13+23.64%225642.97%
AAL240830P000110002024-07-18 11:24AM EDT2024-08-300.750.720.78+0.14+22.95%37741.41%
AAL240920P000110002024-07-18 11:23AM EDT2024-09-200.860.860.87+0.15+21.13%9730,52939.06%
AAL241115P000110002024-07-18 11:34AM EDT2024-11-151.121.111.13+0.14+14.29%1520,68339.26%
AAL241220P000110002024-07-18 9:53AM EDT2024-12-201.091.141.22+0.02+1.87%313,54037.79%
AAL250117P000110002024-07-17 10:50AM EDT2025-01-171.091.251.270.00-12,38636.43%
AAL250221P000110002024-07-16 11:12AM EDT2025-02-211.151.301.360.00-27036.13%
AAL250321P000110002024-07-17 2:21PM EDT2025-03-211.271.361.490.00-657,06537.70%