Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.82-0.28 (-1.99%)
At close: 04:00PM EDT
13.85 +0.03 (+0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240524C000090002024-05-23 10:10AM EDT9.005.053.804.90-0.10-1.94%6057528.13%
AAL240524C000095002024-05-23 9:51AM EDT9.504.403.604.90-0.25-5.38%6076862.50%
AAL240524C000110002024-05-23 10:20AM EDT11.003.052.802.88-0.83-21.39%6525237.50%
AAL240524C000115002024-05-21 3:46PM EDT11.502.402.262.40-0.20-7.69%132175.00%
AAL240524C000120002024-05-23 11:46AM EDT12.001.891.682.44-0.46-19.57%565320.31%
AAL240524C000125002024-05-23 11:52AM EDT12.501.311.282.24-0.84-39.07%37350.00%
AAL240524C000130002024-05-23 1:49PM EDT13.000.900.801.01-0.26-22.41%5127126.56%
AAL240524C000135002024-05-23 3:59PM EDT13.500.380.250.56-0.25-39.68%70132172.66%
AAL240524C000140002024-05-23 3:59PM EDT14.000.050.050.06-0.19-79.17%3,3152,52345.31%
AAL240524C000145002024-05-23 3:57PM EDT14.500.010.000.01-0.03-75.00%2,6564,94750.00%
AAL240524C000150002024-05-23 3:42PM EDT15.000.010.000.010.00-2416,14678.13%
AAL240524C000155002024-05-23 3:39PM EDT15.500.050.000.02+0.04+400.00%755,005115.63%
AAL240524C000160002024-05-23 11:53AM EDT16.000.010.000.01-0.04-80.00%61,689125.00%
AAL240524C000165002024-05-22 11:57AM EDT16.500.010.000.020.00-1350165.63%
AAL240524C000170002024-05-20 9:40AM EDT17.000.010.000.010.00-30665175.00%
AAL240524C000175002024-05-17 2:51PM EDT17.500.010.000.010.00-201399187.50%
AAL240524C000180002024-05-17 3:31PM EDT18.000.010.000.010.00-5421212.50%
AAL240524C000185002024-05-16 1:01PM EDT18.500.050.000.010.00-1205225.00%
AAL240524C000190002024-05-21 1:11PM EDT19.000.010.000.010.00-1823250.00%
AAL240524C000195002024-05-17 10:45AM EDT19.500.020.000.010.00-12267262.50%
AAL240524C000200002024-05-13 3:37PM EDT20.000.010.000.010.00-30135287.50%
AAL240524C000205002024-05-14 10:25AM EDT20.500.010.000.010.00--1300.00%
AAL240524C000210002024-05-14 9:31AM EDT21.000.020.000.010.00--150312.50%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240524P000090002024-04-16 10:05AM EDT9.000.050.001.260.00-5091978.13%
AAL240524P000095002024-05-08 3:54PM EDT9.500.010.000.020.00-1001,490325.00%
AAL240524P000100002024-05-20 1:53PM EDT10.000.070.000.180.00-1129431.25%
AAL240524P000105002024-05-16 10:42AM EDT10.500.030.000.010.00-1586225.00%
AAL240524P000110002024-05-23 9:53AM EDT11.000.010.000.01-0.01-50.00%20591187.50%
AAL240524P000115002024-05-17 12:43PM EDT11.500.020.000.040.00-1804196.88%
AAL240524P000120002024-05-22 11:55AM EDT12.000.030.000.010.00-144,051125.00%
AAL240524P000125002024-05-23 9:36AM EDT12.500.010.000.010.00-501,72693.75%
AAL240524P000130002024-05-23 3:30PM EDT13.000.010.000.010.00-472,37162.50%
AAL240524P000135002024-05-23 3:55PM EDT13.500.020.020.03-0.14-87.50%7285,85646.88%
AAL240524P000140002024-05-23 3:55PM EDT14.000.240.210.24+0.12+100.00%9803,67445.31%
AAL240524P000145002024-05-23 3:58PM EDT14.500.720.460.78+0.30+71.43%4574,998114.06%
AAL240524P000150002024-05-23 3:23PM EDT15.001.210.871.22+0.30+32.97%2285,515118.75%
AAL240524P000155002024-05-23 2:08PM EDT15.501.651.592.22+0.24+17.02%1286261.72%
AAL240524P000160002024-05-22 3:05PM EDT16.002.001.122.73+0.17+9.29%13442.97%
AAL240524P000165002024-05-22 3:05PM EDT16.502.392.472.710.00-2514200.00%
AAL240524P000170002024-05-07 10:00AM EDT17.002.552.843.200.00-90212.50%
AAL240524P000175002024-05-22 2:51PM EDT17.503.402.945.700.00-32602.34%
AAL240524P000180002024-05-22 2:51PM EDT18.003.903.954.450.00-32256.25%
AAL240524P000195002024-05-13 3:15PM EDT19.504.505.555.900.00-240365.63%
AAL240524P000215002024-05-15 11:24AM EDT21.506.457.608.550.00-13728.13%
AAL240524P000225002024-05-15 11:24AM EDT22.507.458.609.650.00-11803.13%
AAL240524P000230002024-05-15 11:24AM EDT23.007.958.209.250.00--0537.50%
AAL240524P000240002024-05-15 11:24AM EDT24.008.959.4510.500.00--8793.75%