Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.66-0.02 (-0.13%)
At close: 04:00PM EST
15.63 -0.03 (-0.19%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:5.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240315C000050002024-02-15 9:57AM EST2024-03-1510.059.9511.000.00-590468.75%
AAL240322C000050002024-02-14 3:51PM EST2024-03-229.8910.5510.750.00-44278.91%
AAL240328C000050002024-02-12 9:47AM EST2024-03-289.908.7511.000.00--5331.25%
AAL240621C000050002024-02-26 9:33AM EST2024-06-2110.3510.7010.800.00-1948118.36%
AAL240816C000050002024-02-29 1:25PM EST2024-08-1610.7510.7510.85+10.75--2105.47%
AAL240920C000050002024-03-01 10:21AM EST2024-09-2010.8010.8011.30+2.23+26.02%10126123.63%
AAL250117C000050002024-03-01 3:55PM EST2025-01-1710.9510.9011.75+0.05+0.46%21,511116.11%
AAL250620C000050002024-02-23 10:53AM EST2025-06-2010.5510.9511.850.00-24499.12%
AAL250718C000050002024-01-11 11:12AM EST2025-07-189.8710.2512.050.00-12183.89%
AAL251219C000050002024-03-01 3:06PM EST2025-12-1911.1010.6511.15+0.72+6.94%15560.16%
AAL260116C000050002024-02-14 10:06AM EST2026-01-1610.3010.7511.900.00-101979.49%
AAL260618C000050002024-01-26 9:59AM EST2026-06-1810.959.8512.150.00-11358.30%
AAL261218C000050002024-02-09 10:36AM EST2026-12-1810.489.1513.950.00--272.46%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240315P000050002023-11-20 10:24AM EST2024-03-150.060.000.170.00-111342.19%
AAL240517P000050002023-12-05 11:34AM EST2024-05-170.050.010.220.00-1114150.00%
AAL240621P000050002024-02-23 1:12PM EST2024-06-210.010.000.050.00-252,95896.09%
AAL240816P000050002024-02-22 3:58PM EST2024-08-160.030.000.630.00-225128.13%
AAL240920P000050002024-02-28 2:56PM EST2024-09-200.020.000.060.00-5561972.66%
AAL250117P000050002024-03-01 10:47AM EST2025-01-170.070.070.08-0.01-12.50%1,050131,11067.19%
AAL250620P000050002024-03-01 1:12PM EST2025-06-200.130.050.170.00-10,00181,93759.57%
AAL250718P000050002024-02-28 2:49PM EST2025-07-180.170.140.180.00-15196,24862.50%
AAL251219P000050002024-03-01 1:24PM EST2025-12-190.250.180.25+0.02+8.70%952167,32358.59%
AAL260116P000050002024-02-23 3:50PM EST2026-01-160.250.190.280.00-115,98358.59%
AAL260618P000050002024-02-29 10:18AM EST2026-06-180.340.300.800.00-368,83367.43%
AAL261218P000050002024-01-29 12:05PM EST2026-12-180.550.004.650.00--3116.50%