Canada markets open in 9 hours 15 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
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL260618C000020002024-05-08 3:40PM EDT2.0012.5510.1514.500.00-123123.05%
AAL260618C000030002024-03-21 12:16PM EDT3.0011.809.1513.850.00-616105.96%
AAL260618C000040002024-01-24 10:30AM EDT4.0010.7011.3512.650.00-119154.30%
AAL260618C000050002024-04-16 1:46PM EDT5.008.229.0510.850.00-11388.33%
AAL260618C000080002024-05-10 2:42PM EDT8.007.736.257.350.00-18050.93%
AAL260618C000100002024-05-15 12:22PM EDT10.006.754.556.500.00-142466.19%
AAL260618C000120002024-05-22 3:41PM EDT12.004.654.305.800.00-153956.59%
AAL260618C000150002024-05-23 3:31PM EDT15.002.892.763.60-0.61-17.43%363951.49%
AAL260618C000170002024-05-21 3:58PM EDT17.002.352.053.250.00-1578354.30%
AAL260618C000200002024-05-23 2:53PM EDT20.001.681.351.68-0.60-26.32%111,01142.75%
AAL260618C000220002024-05-23 11:12AM EDT22.001.010.891.50-0.12-10.62%633444.73%
AAL260618C000250002024-05-23 9:39AM EDT25.000.700.650.74-0.10-12.50%74,76538.62%
AAL260618C000270002024-04-12 9:30AM EDT27.000.600.710.940.00-1041944.92%
AAL260618C000300002024-05-13 9:42AM EDT30.000.550.230.480.00-19140.23%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL260618P000020002024-04-26 12:43PM EDT2.000.100.000.220.00-254,87181.25%
AAL260618P000030002024-05-22 1:40PM EDT3.000.150.004.400.00-3184207.62%
AAL260618P000040002024-03-28 9:44AM EDT4.000.240.250.790.00-425,36678.42%
AAL260618P000050002024-05-23 10:43AM EDT5.000.310.280.35+0.01+3.33%16586,52356.15%
AAL260618P000080002024-05-21 12:38PM EDT8.000.620.521.210.00-38,75456.25%
AAL260618P000100002024-05-23 1:10PM EDT10.001.000.871.090.00-1014,45638.23%
AAL260618P000120002024-05-14 1:35PM EDT12.001.570.952.180.00-15,91841.19%
AAL260618P000150002024-05-20 11:41AM EDT15.002.652.743.000.00-145728.81%
AAL260618P000170002024-05-13 9:51AM EDT17.003.841.904.400.00-1511028.52%
AAL260618P000200002024-03-19 10:06AM EDT20.006.355.407.000.00-11030.81%
AAL260618P000220002023-12-21 1:29PM EDT22.007.246.0011.000.00-2161.94%
AAL260618P000250002024-02-29 12:26PM EDT25.009.457.6010.500.00-100.00%