Canada markets open in 1 hour 44 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.52-0.21 (-1.43%)
At close: 04:00PM EDT
14.51 -0.01 (-0.07%)
Pre-Market: 07:39AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240621C000030002024-05-14 10:02AM EDT3.0012.310.000.000.00-4254430.00%
AAL240621C000040002024-04-25 9:38AM EDT4.009.600.000.000.00--10.00%
AAL240621C000050002024-05-15 10:25AM EDT5.0010.100.000.000.00-19460.00%
AAL240621C000060002024-05-13 10:24AM EDT6.009.050.000.000.00-4280.00%
AAL240621C000070002024-05-07 11:02AM EDT7.007.500.000.000.00-3790.00%
AAL240621C000080002024-05-15 10:01AM EDT8.007.150.000.000.00-56560.00%
AAL240621C000090002024-05-13 10:38AM EDT9.006.100.000.000.00-11290.00%
AAL240621C000100002024-05-16 9:30AM EDT10.005.100.000.000.00-111,3270.00%
AAL240621C000110002024-05-20 12:23PM EDT11.003.650.000.000.00-613450.00%
AAL240621C000120002024-05-20 10:17AM EDT12.002.770.000.000.00-227,2690.00%
AAL240621C000130002024-05-20 1:35PM EDT13.001.630.000.000.00-5459,5720.00%
AAL240621C000140002024-05-20 3:34PM EDT14.000.960.000.000.00-25513,0350.00%
AAL240621C000150002024-05-20 3:59PM EDT15.000.450.000.000.00-5,94344,2793.13%
AAL240621C000160002024-05-20 3:55PM EDT16.000.170.000.000.00-1,21426,77512.50%
AAL240621C000170002024-05-20 3:53PM EDT17.000.070.000.000.00-5,12913,94212.50%
AAL240621C000180002024-05-20 2:37PM EDT18.000.020.000.000.00-3925,18325.00%
AAL240621C000190002024-05-20 10:50AM EDT19.000.020.000.000.00-12,27725.00%
AAL240621C000200002024-05-20 10:48AM EDT20.000.010.000.000.00-1011,39125.00%
AAL240621C000210002024-05-07 9:30AM EDT21.000.010.000.000.00-11,97825.00%
AAL240621C000220002024-05-13 9:49AM EDT22.000.010.000.000.00-25,86925.00%
AAL240621C000230002024-04-03 3:49PM EDT23.000.030.000.140.00-37887.11%
AAL240621C000240002024-04-12 10:48AM EDT24.000.030.000.050.00-144578.91%
AAL240621C000250002024-05-16 11:04AM EDT25.000.010.000.000.00-14,80050.00%
AAL240621C000260002024-03-18 9:56AM EDT26.000.020.000.260.00-100449117.58%
AAL240621C000270002024-04-01 9:41AM EDT27.000.010.000.020.00-202,65284.38%
AAL240621C000280002024-03-11 3:37PM EDT28.000.010.000.010.00-1030981.25%
AAL240621C000290002024-03-12 10:28AM EDT29.000.010.000.250.00-10300132.81%
AAL240621C000300002024-05-14 11:04AM EDT30.000.020.000.000.00-12,73650.00%
AAL240621C000320002024-01-29 3:06PM EDT32.000.010.000.130.00-51,191131.25%
AAL240621C000350002024-05-09 1:13PM EDT35.000.050.000.000.00-11,55050.00%
AAL240621C000370002024-04-30 3:18PM EDT37.000.010.000.000.00-1063150.00%
AAL240621C000400002024-05-14 10:03AM EDT40.000.020.000.000.00-2503,20850.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240621P000030002024-04-01 11:32AM EDT3.000.010.000.020.00-30010,542218.75%
AAL240621P000040002024-02-12 3:06PM EDT4.000.020.000.040.00-30266196.88%
AAL240621P000050002024-04-10 1:02PM EDT5.000.010.000.050.00-452,955168.75%
AAL240621P000060002024-04-18 3:50PM EDT6.000.010.000.050.00-170,140142.19%
AAL240621P000070002024-05-03 12:49PM EDT7.000.010.000.000.00-4150650.00%
AAL240621P000080002024-05-08 10:26AM EDT8.000.010.000.000.00-34514,72850.00%
AAL240621P000090002024-05-20 9:40AM EDT9.000.050.000.000.00-85,30850.00%
AAL240621P000100002024-05-20 1:19PM EDT10.000.050.000.000.00-1143,62025.00%
AAL240621P000110002024-05-17 12:34PM EDT11.000.030.000.000.00-140,82625.00%
AAL240621P000120002024-05-20 3:54PM EDT12.000.050.000.000.00-22434,42512.50%
AAL240621P000130002024-05-20 3:53PM EDT13.000.130.000.000.00-54695,12912.50%
AAL240621P000140002024-05-20 3:56PM EDT14.000.360.000.000.00-53015,4423.13%
AAL240621P000150002024-05-20 3:34PM EDT15.000.860.000.000.00-37734,7990.00%
AAL240621P000160002024-05-20 3:52PM EDT16.001.590.000.000.00-121,6290.00%
AAL240621P000170002024-05-09 11:54AM EDT17.002.500.000.000.00-1240.00%
AAL240621P000180002024-05-15 10:57AM EDT18.003.010.000.000.00-411,2660.00%
AAL240621P000190002024-05-06 1:04PM EDT19.004.500.000.000.00-990.00%
AAL240621P000200002024-04-26 9:45AM EDT20.006.160.000.000.00-2000.00%
AAL240621P000210002024-02-29 3:45PM EDT21.005.354.605.700.00--00.00%
AAL240621P000220002024-05-06 10:15AM EDT22.008.000.000.000.00-1130.00%
AAL240621P000240002024-03-04 11:16AM EDT24.008.009.0011.300.00-10162.11%
AAL240621P000250002024-01-31 4:05PM EDT25.0010.709.309.400.00-200.00%
AAL240621P000270002024-05-06 1:04PM EDT27.0012.450.000.000.00-110.00%
AAL240621P000280002024-05-15 11:24AM EDT28.0012.950.000.000.00--30.00%
AAL240621P000300002023-12-11 2:38PM EDT30.0016.3015.2017.000.00-50198.24%
AAL240621P000320002024-05-16 9:46AM EDT32.0017.250.000.000.00-880.00%
AAL240621P000350002022-11-01 12:19PM EDT35.0020.8020.8021.000.00-10203.32%
AAL240621P000370002024-05-06 1:03PM EDT37.0022.500.000.000.00-110.00%
AAL240621P000400002023-08-14 1:09PM EDT40.0024.2026.6526.800.00-20298.24%