Canada markets open in 7 hours 54 minutes

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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL260116C000020002024-03-11 9:52AM EDT2.0012.6610.0014.500.00-1041130.27%
AAL260116C000030002024-01-17 11:31AM EDT3.0010.5511.8512.500.00-14163.18%
AAL260116C000040002024-02-12 11:24AM EDT4.0013.5010.4511.700.00-115125.00%
AAL260116C000050002024-05-22 10:30AM EDT5.009.550.000.000.00-200.00%
AAL260116C000080002024-05-20 9:47AM EDT8.007.700.000.000.00-200.00%
AAL260116C000100002024-05-17 1:54PM EDT10.006.260.000.000.00-400.00%
AAL260116C000120002024-05-22 2:21PM EDT12.004.290.000.000.00-1100.00%
AAL260116C000150002024-05-23 3:48PM EDT15.002.520.000.000.00-1001.56%
AAL260116C000170002024-05-23 3:04PM EDT17.001.800.000.000.00-103.13%
AAL260116C000200002024-05-23 3:09PM EDT20.002.000.000.000.00-306.25%
AAL260116C000220002024-05-21 1:31PM EDT22.000.900.000.000.00-1,51206.25%
AAL260116C000250002024-05-20 10:10AM EDT25.000.650.000.000.00-3012.50%
AAL260116C000270002024-05-23 12:36PM EDT27.000.340.000.000.00-10012.50%
AAL260116C000300002024-05-22 12:22PM EDT30.000.250.000.000.00-12012.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL260116P000020002024-05-03 11:41AM EDT2.000.160.000.000.00-1025.00%
AAL260116P000030002024-02-29 11:12AM EDT3.000.110.041.190.00-1177114.26%
AAL260116P000040002024-05-23 1:26PM EDT4.000.120.000.000.00-2025.00%
AAL260116P000050002024-05-23 10:04AM EDT5.000.200.000.000.00-2025.00%
AAL260116P000080002024-05-23 10:51AM EDT8.000.440.000.000.00-8012.50%
AAL260116P000100002024-05-23 2:10PM EDT10.000.810.000.000.00-106.25%
AAL260116P000120002024-05-23 1:48PM EDT12.001.360.000.000.00-5,03003.13%
AAL260116P000150002024-05-23 12:51PM EDT15.002.740.000.000.00-9,20400.00%
AAL260116P000170002024-05-15 2:02PM EDT17.003.600.000.000.00-38100.00%
AAL260116P000200002024-05-21 12:28PM EDT20.006.000.000.000.00-1000.00%
AAL260116P000220002024-05-01 1:40PM EDT22.008.480.000.000.00-500.00%
AAL260116P000250002024-05-23 10:01AM EDT25.0011.000.000.000.00-29700.00%
AAL260116P000270002023-11-01 3:16PM EDT27.0015.9013.4014.900.00-15050.93%
AAL260116P000300002024-02-05 3:46PM EDT30.0015.7015.1015.200.00--00.00%