AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL191220C000170002019-08-27 9:26AM EST17.008.269.6510.450.00-100.00%
AAL191220C000180002019-09-17 11:01AM EST18.0010.7010.1510.500.00-510373.05%
AAL191220C000190002019-10-01 1:12PM EST19.007.8510.6011.550.00--13558.59%
AAL191220C000200002019-10-18 10:12AM EST20.008.258.408.900.00-10347.46%
AAL191220C000210002019-12-06 11:16AM EST21.006.600.000.000.00-4200.00%
AAL191220C000220002019-11-21 3:46PM EST22.006.000.000.000.00-400.00%
AAL191220C000225002019-11-27 2:05PM EST22.506.370.000.000.00--00.00%
AAL191220C000230002019-12-13 3:43PM EST23.004.450.000.000.00-300.00%
AAL191220C000235002019-12-16 12:13AM EST23.504.30--0.00---0.00%
AAL191220C000240002019-12-13 9:54AM EST24.003.750.000.000.00-2200.00%
AAL191220C000245002019-12-10 2:06PM EST24.502.750.000.000.00-500.00%
AAL191220C000250002019-12-12 12:18PM EST25.002.780.000.000.00-9000.00%
AAL191220C000255002019-12-12 1:19PM EST25.502.440.000.000.00-1300.00%
AAL191220C000260002019-12-13 1:33PM EST26.001.500.000.000.00-500.00%
AAL191220C000265002019-12-13 2:58PM EST26.501.090.000.000.00-16800.00%
AAL191220C000270002019-12-13 3:55PM EST27.000.730.000.000.00-23500.00%
AAL191220C000275002019-12-13 3:58PM EST27.500.460.000.000.00-99200.39%
AAL191220C000280002019-12-13 3:49PM EST28.000.230.000.000.00-88206.25%
AAL191220C000285002019-12-13 3:38PM EST28.500.130.000.000.00-1,120012.50%
AAL191220C000290002019-12-13 3:53PM EST29.000.070.000.000.00-516012.50%
AAL191220C000295002019-12-13 3:39PM EST29.500.050.000.000.00-808012.50%
AAL191220C000300002019-12-13 3:50PM EST30.000.030.000.000.00-148025.00%
AAL191220C000305002019-12-13 2:56PM EST30.500.020.000.000.00-2025.00%
AAL191220C000310002019-12-13 2:34PM EST31.000.010.000.000.00-11025.00%
AAL191220C000315002019-12-09 3:18PM EST31.500.040.000.000.00-10025.00%
AAL191220C000320002019-12-13 9:39AM EST32.000.020.000.000.00-1025.00%
AAL191220C000325002019-12-11 1:13PM EST32.500.030.000.000.00-250025.00%
AAL191220C000330002019-12-10 11:55AM EST33.000.020.000.000.00-4050.00%
AAL191220C000335002019-11-26 3:36PM EST33.500.040.000.000.00--050.00%
AAL191220C000340002019-12-10 11:55AM EST34.000.010.000.000.00-2050.00%
AAL191220C000345002019-12-02 10:11AM EST34.500.030.000.000.00--050.00%
AAL191220C000350002019-12-12 2:30PM EST35.000.010.000.000.00-169050.00%
AAL191220C000360002019-12-02 10:32AM EST36.000.010.000.000.00-1050.00%
AAL191220C000370002019-11-22 10:19AM EST37.000.010.000.000.00-5050.00%
AAL191220C000380002019-11-12 1:22PM EST38.000.010.000.030.00-32,043118.75%
AAL191220C000390002019-08-28 9:42AM EST39.000.150.030.040.00-20142.19%
AAL191220C000400002019-12-12 3:20PM EST40.000.010.000.000.00-19050.00%
AAL191220C000410002019-10-28 10:25AM EST41.000.020.000.030.00-1109142.19%
AAL191220C000420002019-10-24 1:25PM EST42.000.010.000.020.00-12,298143.75%
AAL191220C000430002019-10-14 12:14PM EST43.000.030.000.020.00-10150.00%
AAL191220C000440002019-06-07 10:15AM EST44.000.480.250.320.00-26261.72%
AAL191220C000450002019-11-18 12:17PM EST45.000.020.000.000.00-5050.00%
AAL191220C000460002019-10-02 1:51PM EST46.000.020.170.030.00-113229.69%
AAL191220C000470002019-11-18 10:35AM EST47.000.010.000.000.00-5050.00%
AAL191220C000480002019-10-17 12:40PM EST48.000.020.000.030.00-250189.06%
AAL191220C000490002019-06-07 10:15AM EST49.000.370.040.080.00--10232.81%
AAL191220C000500002019-11-18 1:04PM EST50.000.010.000.000.00-10050.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL191220P000160002019-11-12 3:16PM EST16.000.010.020.010.00-2096196.88%
AAL191220P000170002019-11-14 2:19PM EST17.000.010.000.010.00-20174156.25%
AAL191220P000180002019-12-09 3:32PM EST18.000.010.010.000.00-200137.50%
AAL191220P000190002019-12-13 12:17PM EST19.000.010.000.000.00-3050.00%
AAL191220P000200002019-11-19 9:54AM EST20.000.020.000.000.00-2050.00%
AAL191220P000210002019-11-01 11:46AM EST21.000.040.000.000.00-4562450.00%
AAL191220P000220002019-12-06 3:52PM EST22.000.020.000.000.00-6050.00%
AAL191220P000225002019-12-09 3:18PM EST22.500.030.000.000.00-10050.00%
AAL191220P000230002019-12-09 9:33AM EST23.000.020.000.000.00-5050.00%
AAL191220P000235002019-12-11 3:59PM EST23.500.020.020.000.00-10062.50%
AAL191220P000240002019-12-13 10:14AM EST24.000.020.000.000.00-24025.00%
AAL191220P000245002019-12-12 10:09AM EST24.500.030.000.000.00-5025.00%
AAL191220P000250002019-12-13 12:09PM EST25.000.030.000.000.00-50025.00%
AAL191220P000255002019-12-13 3:54PM EST25.500.040.000.000.00-116012.50%
AAL191220P000260002019-12-13 3:54PM EST26.000.070.000.000.00-271012.50%
AAL191220P000265002019-12-13 3:34PM EST26.500.130.000.000.00-133012.50%
AAL191220P000270002019-12-13 3:59PM EST27.000.240.000.000.00-27706.25%
AAL191220P000275002019-12-13 3:52PM EST27.500.440.000.000.00-42000.00%
AAL191220P000280002019-12-13 3:58PM EST28.000.730.000.000.00-34500.00%
AAL191220P000285002019-12-13 10:10AM EST28.500.950.000.000.00-2700.00%
AAL191220P000290002019-12-13 3:02PM EST29.001.610.000.000.00-500.00%
AAL191220P000295002019-12-12 1:22PM EST29.501.720.000.000.00-900.00%
AAL191220P000300002019-12-13 2:06PM EST30.002.610.000.000.00-1600.00%
AAL191220P000305002019-12-12 2:10PM EST30.502.820.000.000.00-200.00%
AAL191220P000310002019-12-12 3:46PM EST31.003.270.000.000.00-300.00%
AAL191220P000315002019-12-12 12:01PM EST31.503.700.000.000.00-100.00%
AAL191220P000320002019-12-13 3:53PM EST32.004.520.000.000.00-7400.00%
AAL191220P000325002019-11-27 9:31AM EST32.503.400.000.000.00--00.00%
AAL191220P000330002019-12-13 3:32PM EST33.005.500.000.000.00-1300.00%
AAL191220P000340002019-12-13 9:53AM EST34.006.320.000.000.00-600.00%
AAL191220P000350002019-11-18 9:46AM EST35.006.360.000.000.00-100.00%
AAL191220P000360002019-11-05 2:02PM EST36.004.758.058.350.00-6270.00%
AAL191220P000370002019-08-01 1:15PM EST37.007.7510.2511.300.00-80161302.73%
AAL191220P000380002019-08-15 8:49AM EST38.0012.207.559.400.00-10000.00%
AAL191220P000390002019-10-21 9:39AM EST39.0010.3010.1510.550.00-15200.00%
AAL191220P000400002019-08-22 11:30AM EST40.0013.3111.2012.900.00-880238.48%
AAL191220P000410002019-10-15 11:38AM EST41.0012.7511.7512.400.00-6800.00%
AAL191220P000420002019-10-15 11:38AM EST42.0013.7512.2513.800.00-500.00%
AAL191220P000430002019-10-22 2:19PM EST43.0014.7013.9514.700.00-500.00%
AAL191220P000440002019-06-07 10:16AM EST44.0015.9011.5012.000.00--10.00%
AAL191220P000450002019-06-07 10:16AM EST45.0013.0512.7012.900.00-4000.00%
AAL191220P000460002019-06-07 10:16AM EST46.0013.6513.4514.200.00-19290.00%
AAL191220P000470002019-06-07 10:01AM EST47.0015.2514.2515.150.00-39590.00%
AAL191220P000480002019-10-18 11:34AM EST48.0019.950.000.000.00-600.00%
AAL191220P000500002019-10-30 9:28AM EST50.0019.4021.0021.450.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more