UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.29+0.52 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL201002C000050002020-09-24 9:30AM EDT5.006.756.707.900.00-12281.25%
AAL201002C000065002020-09-23 11:54AM EDT6.505.695.656.400.00-625372.66%
AAL201002C000070002020-09-09 2:13PM EDT7.006.153.756.000.00--0494.53%
AAL201002C000075002020-09-24 10:25AM EDT7.504.004.205.800.00-1126293.75%
AAL201002C000080002020-09-25 9:42AM EDT8.003.403.904.45-0.35-9.33%129243.75%
AAL201002C000085002020-09-25 3:31PM EDT8.503.653.704.60-0.40-9.88%23280.47%
AAL201002C000090002020-09-25 3:44PM EDT9.003.253.253.80+0.60+22.64%425214.45%
AAL201002C000095002020-09-25 2:44PM EDT9.502.652.662.98+0.27+11.34%2439109.38%
AAL201002C000100002020-09-25 3:50PM EDT10.002.322.242.45+0.47+25.41%28193103.91%
AAL201002C000105002020-09-25 3:49PM EDT10.501.841.691.99+0.36+24.32%269982.81%
AAL201002C000110002020-09-25 3:56PM EDT11.001.411.311.47+0.43+43.88%50177078.13%
AAL201002C000115002020-09-25 3:59PM EDT11.501.020.991.05+0.36+54.55%7411,54981.45%
AAL201002C000120002020-09-25 3:59PM EDT12.000.700.700.71+0.27+62.79%15,7693,32881.64%
AAL201002C000125002020-09-25 3:59PM EDT12.500.470.470.49+0.21+80.77%19,3215,15984.57%
AAL201002C000130002020-09-25 3:59PM EDT13.000.330.320.33+0.17+106.25%22,3776,06988.28%
AAL201002C000135002020-09-25 3:59PM EDT13.500.230.220.23+0.13+130.00%5,2336,65592.97%
AAL201002C000140002020-09-25 3:59PM EDT14.000.160.160.17+0.10+166.67%11,9897,25199.22%
AAL201002C000145002020-09-25 3:59PM EDT14.500.140.130.14+0.09+180.00%2,4843,456107.81%
AAL201002C000150002020-09-25 3:59PM EDT15.000.120.110.12+0.08+200.00%9,2024,589116.80%
AAL201002C000155002020-09-25 3:59PM EDT15.500.110.100.12+0.08+266.67%2501,125128.13%
AAL201002C000160002020-09-25 3:58PM EDT16.000.090.090.10+0.06+200.00%3,38013,656135.55%
AAL201002C000165002020-09-25 3:56PM EDT16.500.090.090.10+0.06+200.00%375519146.88%
AAL201002C000170002020-09-25 3:59PM EDT17.000.090.080.09+0.07+350.00%3391,300153.91%
AAL201002C000175002020-09-25 3:58PM EDT17.500.090.070.10+0.06+200.00%2391,831164.06%
AAL201002C000180002020-09-25 3:50PM EDT18.000.090.070.09+0.07+350.00%5011,662171.09%
AAL201002C000185002020-09-25 3:39PM EDT18.500.090.080.09+0.08+800.00%74458182.81%
AAL201002C000190002020-09-25 3:45PM EDT19.000.090.060.09+0.08+800.00%261353186.72%
AAL201002C000195002020-09-25 3:52PM EDT19.500.080.060.090.00-2818195.31%
AAL201002C000200002020-09-25 3:59PM EDT20.000.080.050.08+0.06+300.00%426928198.44%
AAL201002C000205002020-09-25 3:45PM EDT20.500.080.040.09+0.07+700.00%14162206.25%
AAL201002C000250002020-09-25 3:57PM EDT25.000.060.040.06+0.05+500.00%422385254.69%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL201002P000050002020-09-22 10:15AM EDT5.000.100.000.030.00-113293.75%
AAL201002P000065002020-09-03 2:07PM EDT6.500.010.000.030.00-160212.50%
AAL201002P000070002020-09-25 9:33AM EDT7.000.010.000.01-0.01-50.00%178162.50%
AAL201002P000075002020-09-22 11:07AM EDT7.500.010.000.030.00-6336171.88%
AAL201002P000080002020-09-25 3:57PM EDT8.000.010.000.03-0.01-50.00%353439150.00%
AAL201002P000085002020-09-24 2:28PM EDT8.500.010.000.030.00-144369131.25%
AAL201002P000090002020-09-25 3:57PM EDT9.000.010.010.02-0.02-66.67%328388114.06%
AAL201002P000095002020-09-25 3:33PM EDT9.500.020.020.03-0.03-60.00%762,345106.25%
AAL201002P000100002020-09-25 3:59PM EDT10.000.030.030.04-0.02-40.00%5592,24793.75%
AAL201002P000105002020-09-25 3:59PM EDT10.500.080.060.08-0.04-33.33%3813,39989.84%
AAL201002P000110002020-09-25 3:58PM EDT11.000.120.120.13-0.11-47.83%1,80913,48684.38%
AAL201002P000115002020-09-25 3:58PM EDT11.500.240.220.24-0.15-38.46%2,7283,56381.45%
AAL201002P000120002020-09-25 3:59PM EDT12.000.410.410.44-0.21-33.87%3,10719,41983.20%
AAL201002P000125002020-09-25 3:58PM EDT12.500.680.660.72-0.28-29.17%1,4411,64384.57%
AAL201002P000130002020-09-25 3:59PM EDT13.001.031.011.06-0.42-28.97%1,6142,97288.28%
AAL201002P000135002020-09-25 3:52PM EDT13.501.471.421.46-0.34-18.78%2748,13693.75%
AAL201002P000140002020-09-25 3:57PM EDT14.001.871.732.03-0.35-15.77%241578100.39%
AAL201002P000145002020-09-25 1:13PM EDT14.502.512.172.45-0.24-8.73%8410698.44%
AAL201002P000150002020-09-25 3:36PM EDT15.002.932.782.89-0.26-8.15%168260119.53%
AAL201002P000155002020-09-25 2:30PM EDT15.503.403.203.90-0.50-12.82%1520183.20%
AAL201002P000160002020-09-25 11:52AM EDT16.004.113.354.55+0.05+1.23%1063175.78%
AAL201002P000165002020-09-24 12:27PM EDT16.504.853.904.750.00-524153.91%
AAL201002P000170002020-09-22 1:55PM EDT17.004.754.755.400.00-211229.69%
AAL201002P000175002020-09-25 2:31PM EDT17.504.994.455.95-0.71-12.46%238314.06%
AAL201002P000180002020-09-21 10:59AM EDT18.005.604.956.350.00-128308.98%
AAL201002P000185002020-09-25 11:50AM EDT18.506.616.206.60+1.23+22.86%26220.31%
AAL201002P000190002020-09-14 11:38AM EDT19.005.706.207.200.00-230303.13%
AAL201002P000195002020-09-23 11:54AM EDT19.507.266.707.75+7.26--6150.00%
AAL201002P000200002020-09-24 9:32AM EDT20.008.627.058.25+8.62--33334.77%
AAL201002P000205002020-08-27 9:47AM EDT20.506.557.658.750.00-11344.92%
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