AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL230602C000050002023-05-01 10:05AM EDT5.008.809.259.400.00-22471.88%
AAL230602C000060002023-05-24 9:45AM EDT6.007.708.258.400.00--1396.88%
AAL230602C000070002023-05-26 11:56AM EDT7.007.377.257.40+1.37+22.83%11334.38%
AAL230602C000080002023-05-24 11:01AM EDT8.005.616.256.400.00-11278.13%
AAL230602C000085002023-04-25 11:21AM EDT8.504.555.805.950.00-11225.00%
AAL230602C000090002023-05-26 1:49PM EDT9.005.325.255.40+5.32-50228.13%
AAL230602C000095002023-05-25 10:57AM EDT9.504.654.754.900.00--2206.25%
AAL230602C000100002023-05-25 10:45AM EDT10.004.104.254.400.00-16184.38%
AAL230602C000105002023-05-15 1:05PM EDT10.503.803.753.900.00--2163.28%
AAL230602C000110002023-05-25 2:13PM EDT11.003.253.253.400.00-12142.97%
AAL230602C000115002023-05-25 12:37PM EDT11.502.612.782.910.00-211128.13%
AAL230602C000120002023-05-26 3:17PM EDT12.002.352.282.38+0.35+17.50%383892.97%
AAL230602C000125002023-05-26 12:13PM EDT12.501.941.791.89+0.02+1.04%612980.47%
AAL230602C000130002023-05-26 3:55PM EDT13.001.391.321.40-0.02-1.42%12328865.63%
AAL230602C000135002023-05-26 3:58PM EDT13.500.900.870.94-0.05-5.26%1,50530057.03%
AAL230602C000140002023-05-26 3:58PM EDT14.000.510.510.53-0.06-10.53%1,1902,28549.22%
AAL230602C000145002023-05-26 3:59PM EDT14.500.220.220.23-0.07-24.14%3,7482,57244.53%
AAL230602C000150002023-05-26 3:59PM EDT15.000.080.070.08-0.03-27.27%1,7232,60343.75%
AAL230602C000155002023-05-26 3:59PM EDT15.500.030.020.03-0.02-40.00%1511,03546.88%
AAL230602C000160002023-05-26 3:59PM EDT16.000.020.010.020.00-851,19653.13%
AAL230602C000165002023-05-26 11:18AM EDT16.500.010.000.02-0.01-50.00%551060.94%
AAL230602C000170002023-05-26 2:47PM EDT17.000.010.000.02-0.01-50.00%21,43471.88%
AAL230602C000175002023-05-25 10:46AM EDT17.500.010.000.020.00-2024181.25%
AAL230602C000180002023-05-17 12:24PM EDT18.000.020.000.030.00-548796.88%
AAL230602C000185002023-05-11 2:23PM EDT18.500.020.000.010.00-4015590.63%
AAL230602C000190002023-05-10 3:45PM EDT19.000.020.000.030.00--11115.63%
AAL230602C000210002023-05-23 9:30AM EDT21.000.010.000.010.00-12131.25%
AAL230602C000220002023-05-25 9:30AM EDT22.000.010.000.010.00--1143.75%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL230602P000080002023-04-13 12:05PM EDT8.000.030.000.030.00--10231.25%
AAL230602P000090002023-05-09 12:37PM EDT9.000.030.000.020.00-16175.00%
AAL230602P000095002023-05-09 9:32AM EDT9.500.020.000.020.00-45402159.38%
AAL230602P000100002023-05-24 2:22PM EDT10.000.010.000.020.00-2,3992,816140.63%
AAL230602P000105002023-05-24 11:26AM EDT10.500.010.000.020.00-14470125.00%
AAL230602P000110002023-05-26 10:09AM EDT11.000.010.000.01-0.01-50.00%1071996.88%
AAL230602P000115002023-05-26 10:59AM EDT11.500.010.000.01-0.02-66.67%41546481.25%
AAL230602P000120002023-05-26 3:54PM EDT12.000.020.010.020.00-501,18381.25%
AAL230602P000125002023-05-26 1:01PM EDT12.500.030.020.030.00-1754072.66%
AAL230602P000130002023-05-26 3:56PM EDT13.000.040.030.04-0.01-20.00%3101,45660.16%
AAL230602P000135002023-05-26 3:59PM EDT13.500.070.070.08-0.03-30.00%5861,75953.13%
AAL230602P000140002023-05-26 3:57PM EDT14.000.180.170.18-0.03-14.29%4,2464,14049.22%
AAL230602P000145002023-05-26 3:59PM EDT14.500.370.370.39-0.05-11.90%65144545.90%
AAL230602P000150002023-05-26 3:49PM EDT15.000.720.710.75-0.01-1.37%13823947.66%
AAL230602P000155002023-05-26 2:25PM EDT15.501.171.161.23-0.09-7.14%322452.34%
AAL230602P000160002023-05-26 1:22PM EDT16.001.651.651.75+0.01+0.61%381268.75%
AAL230602P000165002023-05-24 1:56PM EDT16.502.762.142.250.00-1380.47%
AAL230602P000170002023-05-24 10:42AM EDT17.003.262.602.750.00-1082.81%
AAL230602P000175002023-05-23 10:42AM EDT17.503.003.103.250.00--093.75%
AAL230602P000185002023-05-25 9:52AM EDT18.504.504.104.250.00--1115.63%
AAL230602P000200002023-05-25 9:52AM EDT20.006.005.605.750.00--13143.75%
AAL230602P000210002023-05-25 9:32AM EDT21.007.056.606.750.00--1159.38%
AAL230602P000220002023-05-25 9:32AM EDT22.008.057.607.750.00--5175.00%