Canada Markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.02-0.04 (-0.23%)
At close: 04:00PM EST
17.01 -0.01 (-0.06%)
After hours: 04:25PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL230217C000030002022-08-09 2:59PM EST3.0011.7512.0012.150.00-1120.00%
AAL230217C000060002022-08-02 11:54AM EST6.008.659.209.300.00-550.00%
AAL230217C000070002022-08-01 8:47AM EST7.007.158.308.400.00--1000.00%
AAL230217C000080002022-08-10 2:56PM EST8.007.507.407.50+0.10+1.35%-140.00%
AAL230217C000090002022-08-10 12:48PM EST9.006.906.556.65+0.30+4.55%201250.00%
AAL230217C000100002022-08-10 1:47PM EST10.005.955.755.80+0.60+11.21%41220.00%
AAL230217C000110002022-08-09 12:08PM EST11.004.604.955.050.00-11360.00%
AAL230217C000120002022-08-10 12:32PM EST12.004.454.204.30+0.41+10.15%1740.00%
AAL230217C000130002022-08-11 11:52AM EST13.003.603.553.60-0.05-1.37%82670.00%
AAL230217C000140002022-08-08 10:43AM EST14.002.992.942.990.00-37450.00%
AAL230217C000150002022-08-11 11:11AM EST15.002.402.402.45-0.08-3.23%1081388.48%
AAL230217C000160002022-08-11 12:53PM EST16.001.981.931.97-0.07-3.41%24532103.61%
AAL230217C000170002022-08-11 11:26AM EST17.001.561.541.58+0.07+4.70%232780112.89%
AAL230217C000180002022-08-11 11:26AM EST18.001.231.211.25-0.14-10.22%57750118.56%
AAL230217C000190002022-08-11 12:43PM EST19.000.980.950.98+0.02+2.08%18190122.85%
AAL230217C000200002022-08-11 1:11PM EST20.000.740.730.76-0.15-16.85%39376125.39%
AAL230217C000210002022-08-11 12:41PM EST21.000.590.570.59+0.04+7.27%34175128.32%
AAL230217C000220002022-08-11 12:41PM EST22.000.460.450.46-0.11-19.30%17127131.06%
AAL230217C000230002022-08-11 12:43PM EST23.000.360.350.36-0.08-18.18%26257133.40%
AAL230217C000240002022-07-27 8:49AM EST24.000.270.280.290.00--9136.33%
AAL230217C000250002022-08-10 11:18AM EST25.000.260.210.23+0.02+8.33%6127137.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL230217P000030002022-08-11 11:17AM EST3.000.030.010.04-0.02-40.00%30518387.50%
AAL230217P000050002022-08-11 9:58AM EST5.000.070.070.12-0.05-41.67%120489342.19%
AAL230217P000060002022-08-11 11:37AM EST6.000.150.120.16-0.03-16.67%5098317.97%
AAL230217P000070002022-08-11 11:43AM EST7.000.210.210.24-0.05-19.23%802,913306.25%
AAL230217P000080002022-08-11 9:45AM EST8.000.300.310.32-0.07-18.92%14727290.23%
AAL230217P000090002022-08-11 8:56AM EST9.000.420.390.46-0.11-20.75%185,544275.39%
AAL230217P000100002022-08-11 11:31AM EST10.000.590.600.61-0.11-15.71%245,345268.75%
AAL230217P000110002022-08-11 12:43PM EST11.000.800.800.81-0.34-29.82%3110,730259.57%
AAL230217P000120002022-08-11 10:59AM EST12.001.061.051.06-0.15-12.40%53,153252.34%
AAL230217P000130002022-08-04 11:17AM EST13.001.571.351.370.00-200536246.48%
AAL230217P000140002022-08-11 12:09PM EST14.001.751.721.75-0.25-12.50%231,081242.97%
AAL230217P000150002022-08-11 10:17AM EST15.002.142.162.20-0.23-9.70%88285241.02%
AAL230217P000160002022-08-11 12:12PM EST16.002.712.682.71-0.17-5.90%210154240.53%
AAL230217P000170002022-08-11 9:24AM EST17.003.153.253.35-0.35-10.00%23170243.07%
AAL230217P000180002022-08-10 10:07AM EST18.003.793.954.00-0.66-14.83%376247.17%
AAL230217P000190002022-08-08 11:19AM EST19.004.954.654.750.00--22251.76%
AAL230217P000200002022-08-08 11:09AM EST20.005.705.455.550.00-1036259.18%
AAL230217P000210002022-08-04 8:37AM EST21.006.626.306.400.00--7267.77%
AAL230217P000220002022-08-10 1:45PM EST22.007.047.157.25-0.96-12.00%123274.61%
AAL230217P000230002022-07-12 9:28AM EST23.008.857.908.000.00--13272.27%
AAL230217P000240002022-07-28 12:37PM EST24.0010.449.009.100.00--1294.73%