Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.85-0.01 (-0.07%)
At close: 04:00PM EDT
13.83 -0.02 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719C000100002024-05-03 11:54AM EDT10.004.002.175.90+0.38+10.50%72360.55%
AAL240719C000110002024-04-25 11:22AM EDT11.003.102.743.150.00-1555.37%
AAL240719C000120002024-05-03 11:33AM EDT12.002.051.932.29-0.15-6.82%214148.63%
AAL240719C000130002024-05-03 9:53AM EDT13.001.651.501.57+0.08+5.10%232745.12%
AAL240719C000140002024-05-03 3:49PM EDT14.000.920.910.94-0.05-5.15%632,51240.28%
AAL240719C000150002024-05-03 3:57PM EDT15.000.520.510.53-0.02-3.70%2521,95738.48%
AAL240719C000160002024-05-03 1:29PM EDT16.000.270.260.29-0.02-6.90%201,42338.09%
AAL240719C000170002024-05-03 1:59PM EDT17.000.130.130.16-0.02-13.33%242338.67%
AAL240719C000180002024-05-03 3:59PM EDT18.000.090.070.09+0.01+12.50%675739.45%
AAL240719C000190002024-05-02 1:17PM EDT19.000.050.030.060.00-111141.80%
AAL240719C000200002024-04-30 10:33AM EDT20.000.040.010.040.00-1009843.56%
AAL240719C000210002024-04-30 10:33AM EDT21.000.020.010.040.00-10010348.05%
AAL240719C000220002024-04-24 11:25AM EDT22.000.020.000.770.00-2003985.84%
AAL240719C000230002024-04-24 11:16AM EDT23.000.050.000.660.00-4013587.30%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240719P000070002024-04-24 1:23PM EDT7.000.030.010.660.00-22132128.91%
AAL240719P000080002024-04-30 2:38PM EDT8.000.040.010.030.00-10022258.59%
AAL240719P000090002024-05-02 9:41AM EDT9.000.030.040.060.00-20019155.47%
AAL240719P000100002024-04-30 11:21AM EDT10.000.070.070.080.00-103948.63%
AAL240719P000110002024-05-03 11:02AM EDT11.000.130.120.15-0.04-23.53%67643.95%
AAL240719P000120002024-05-03 1:29PM EDT12.000.270.250.29-0.06-18.18%1,5133,82640.33%
AAL240719P000130002024-05-03 3:26PM EDT13.000.540.510.53-0.06-10.00%41714,17836.77%
AAL240719P000140002024-05-03 3:57PM EDT14.000.920.920.94-0.03-3.16%154,42334.28%
AAL240719P000150002024-05-03 1:52PM EDT15.001.531.491.55-0.22-12.57%1011332.81%
AAL240719P000160002024-05-02 9:39AM EDT16.002.382.262.720.00-21251.66%
AAL240719P000170002024-05-02 11:02AM EDT17.003.193.155.100.00-1279.59%
AAL240719P000180002024-04-25 9:33AM EDT18.004.502.315.550.00--0107.03%
AAL240719P000200002024-04-29 1:26PM EDT20.006.204.257.70+6.20--0129.79%