Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.84+0.02 (+0.14%)
At close: 04:00PM EDT
13.84 +0.00 (+0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL241115C000030002024-04-22 3:40PM EDT3.0011.550.000.000.00-100.00%
AAL241115C000050002024-05-20 1:45PM EDT5.009.607.5510.050.00-11190.63%
AAL241115C000060002024-04-19 9:46AM EDT6.008.508.8510.000.00-12184.28%
AAL241115C000070002024-05-20 1:43PM EDT7.007.226.807.15-0.48-6.23%32166.80%
AAL241115C000080002024-04-05 1:15PM EDT8.006.305.157.950.00-10010092.97%
AAL241115C000090002024-05-27 12:09AM EDT9.005.755.155.300.00--15062.01%
AAL241115C000100002024-05-22 12:11PM EDT10.004.594.254.400.00-113455.37%
AAL241115C000110002024-05-08 1:45PM EDT11.004.153.453.550.00-15750.88%
AAL241115C000120002024-05-24 12:39PM EDT12.002.752.732.79-0.04-1.43%539148.63%
AAL241115C000130002024-05-24 1:12PM EDT13.002.052.082.14-0.07-3.30%122545.95%
AAL241115C000140002024-05-24 3:11PM EDT14.001.531.541.58+0.01+0.66%3986743.56%
AAL241115C000150002024-05-24 3:59PM EDT15.001.121.101.32-0.05-4.27%1134,25546.73%
AAL241115C000160002024-05-24 1:55PM EDT16.000.730.770.80-0.04-5.19%2822,19040.72%
AAL241115C000170002024-05-24 3:48PM EDT17.000.540.520.55-0.01-1.82%4772,77639.84%
AAL241115C000180002024-05-24 2:54PM EDT18.000.340.350.38-0.03-8.11%22,56339.55%
AAL241115C000190002024-05-24 11:46AM EDT19.000.260.230.26-0.05-16.13%529939.36%
AAL241115C000200002024-05-24 3:43PM EDT20.000.170.150.180.00-226,61339.36%
AAL241115C000210002024-05-24 3:16PM EDT21.000.100.100.13-0.05-33.33%2225439.84%
AAL241115C000220002024-05-24 9:30AM EDT22.000.100.070.10-0.01-9.09%113140.82%
AAL241115C000250002024-05-24 2:54PM EDT25.000.050.020.06-0.01-16.67%19750644.73%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL241115P000060002024-05-21 3:33PM EDT6.000.030.020.290.00-246082.23%
AAL241115P000070002024-05-24 9:39AM EDT7.000.060.020.58-0.01-14.29%16478882.03%
AAL241115P000080002024-05-24 9:38AM EDT8.000.090.040.25-0.01-10.00%19032556.45%
AAL241115P000090002024-05-23 3:32PM EDT9.000.150.110.170.00-761,15148.34%
AAL241115P000100002024-05-24 10:20AM EDT10.000.230.200.25-0.02-8.00%163,13943.65%
AAL241115P000110002024-05-24 1:25PM EDT11.000.390.350.38+0.01+2.63%21,28439.94%
AAL241115P000120002024-05-24 2:49PM EDT12.000.630.590.63-0.01-1.56%1516,71038.38%
AAL241115P000130002024-05-24 2:54PM EDT13.000.990.930.96+0.01+1.02%61115,52236.43%
AAL241115P000140002024-05-24 12:32PM EDT14.001.391.361.40-0.02-1.42%16116,33634.57%
AAL241115P000150002024-05-24 1:48PM EDT15.002.021.921.96+0.24+13.48%573,96632.91%
AAL241115P000160002024-05-24 2:50PM EDT16.002.682.384.75+0.58+27.62%137257.28%
AAL241115P000170002024-05-13 2:28PM EDT17.002.723.353.950.00-5033247.17%
AAL241115P000180002024-05-22 9:45AM EDT18.003.904.204.300.00-56729.10%
AAL241115P000190002024-04-26 9:31AM EDT19.005.055.155.250.00-111230.08%
AAL241115P000200002024-04-03 12:33PM EDT20.005.856.156.250.00-1133.59%
AAL241115P000250002024-05-14 9:34AM EDT25.009.7011.1011.200.00-33042.19%