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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL250620C000010002023-06-27 11:34AM EDT1.0016.2515.4015.800.00-10550.00%
AAL250620C000020002024-01-25 1:54PM EDT2.0013.4611.1015.400.00-20140293.75%
AAL250620C000030002024-05-14 9:32AM EDT3.0012.5010.7511.100.00-210584.38%
AAL250620C000040002024-05-24 3:56PM EDT4.0010.659.1010.25-0.68-6.00%21100.98%
AAL250620C000050002024-05-23 2:27PM EDT5.009.258.959.300.00-23975.78%
AAL250620C000080002024-05-24 12:20PM EDT8.006.555.306.60-0.35-5.07%35263.48%
AAL250620C000100002024-05-24 1:36PM EDT10.004.754.805.00-0.35-6.86%181652.39%
AAL250620C000120002024-05-22 10:19AM EDT12.003.803.453.550.00-31,52047.80%
AAL250620C000150002024-05-24 2:52PM EDT15.001.891.921.97-0.05-2.58%10622,82442.41%
AAL250620C000170002024-05-24 2:42PM EDT17.001.191.231.28-0.06-4.80%514,02940.50%
AAL250620C000200002024-05-24 1:03PM EDT20.000.590.580.63-0.03-4.84%504,61838.48%
AAL250620C000220002024-05-21 3:47PM EDT22.000.350.350.39-0.09-20.45%245,91137.74%
AAL250620C000250002024-05-24 1:50PM EDT25.000.190.170.21-0.02-9.52%416,43337.99%
AAL250620C000300002024-05-24 3:53PM EDT30.000.070.000.10-0.01-12.50%203,02340.04%
AAL250620C000350002024-05-23 11:09AM EDT35.000.040.000.060.00-13012,02042.38%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL250620P000010002024-05-01 1:50PM EDT1.000.010.002.130.00-47410.00%
AAL250620P000020002024-04-30 12:08PM EDT2.000.020.010.210.00-603,545112.50%
AAL250620P000030002024-05-08 10:08AM EDT3.000.040.001.070.00-601,498134.96%
AAL250620P000040002024-05-08 10:03AM EDT4.000.070.002.100.00-114673142.77%
AAL250620P000050002024-05-22 12:23PM EDT5.000.100.050.320.00-1081,40867.97%
AAL250620P000080002024-05-23 3:08PM EDT8.000.250.240.380.00-2,37012,74349.27%
AAL250620P000100002024-05-23 1:11PM EDT10.000.530.510.570.00-452,45539.26%
AAL250620P000120002024-05-24 3:22PM EDT12.001.071.021.09+0.08+8.08%1,50013,80835.23%
AAL250620P000150002024-05-24 9:31AM EDT15.002.372.372.45+0.19+8.72%1223,76030.54%
AAL250620P000170002024-05-17 3:50PM EDT17.003.203.653.750.00-52,40927.34%
AAL250620P000200002024-05-21 9:59AM EDT20.005.756.156.250.00-12,37822.36%
AAL250620P000220002024-05-16 9:45AM EDT22.007.208.108.600.00-300039.21%
AAL250620P000250002024-02-23 1:44PM EDT25.009.8010.1010.600.00-2000.00%
AAL250620P000300002023-01-13 3:24PM EDT30.0013.0013.2514.150.00--10.00%