AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL200221C000130002020-02-18 2:57PM EST13.0015.7314.4016.700.00-30700.00%
AAL200221C000160002019-08-30 8:43AM EST16.0010.908.359.500.00-2000.00%
AAL200221C000170002019-10-21 1:25PM EST17.0011.6511.6512.000.00--6717.19%
AAL200221C000180002019-12-23 11:33AM EST18.0011.6110.2510.700.00-37578.13%
AAL200221C000190002019-12-17 9:36AM EST19.009.259.159.400.00-100.00%
AAL200221C000200002020-02-20 1:46PM EST20.008.607.309.80+0.50+6.17%112343.75%
AAL200221C000210002020-02-05 1:36PM EST21.007.406.009.000.00-30830.08%
AAL200221C000220002020-02-18 2:09PM EST22.006.655.607.700.00-10337.50%
AAL200221C000230002020-02-13 2:47PM EST23.007.155.305.600.00-20262.50%
AAL200221C000235002020-02-03 12:06PM EST23.503.754.105.950.00-500175.00%
AAL200221C000240002020-02-20 1:50PM EST24.004.654.454.65+0.18+4.03%20185.94%
AAL200221C000245002020-02-03 11:51AM EST24.502.563.854.200.00-10140.63%
AAL200221C000250002020-02-20 9:42AM EST25.003.633.453.55+0.11+3.13%200150.00%
AAL200221C000255002020-02-07 2:27PM EST25.502.932.973.150.00-150137.50%
AAL200221C000260002020-02-20 1:50PM EST26.002.682.502.56+0.22+8.94%14098.44%
AAL200221C000265002020-02-20 3:58PM EST26.502.042.002.06+0.17+9.09%1081.25%
AAL200221C000270002020-02-20 3:35PM EST27.001.631.521.56+0.16+10.88%63069.53%
AAL200221C000275002020-02-20 2:17PM EST27.501.211.031.07+0.27+28.72%21054.69%
AAL200221C000280002020-02-20 3:58PM EST28.000.610.570.61+0.05+8.93%182048.44%
AAL200221C000285002020-02-20 3:58PM EST28.500.250.220.240.00-1,275039.45%
AAL200221C000290002020-02-20 3:58PM EST29.000.060.050.07-0.06-50.00%1,962039.84%
AAL200221C000295002020-02-20 3:57PM EST29.500.020.020.03-0.02-50.00%249048.44%
AAL200221C000300002020-02-20 3:33PM EST30.000.020.010.020.00-248056.25%
AAL200221C000305002020-02-20 11:06AM EST30.500.030.000.03+0.01+50.00%27070.31%
AAL200221C000310002020-02-20 1:42PM EST31.000.010.010.02-0.01-50.00%637084.38%
AAL200221C000315002020-02-20 12:37PM EST31.500.010.010.010.00-10090.63%
AAL200221C000320002020-02-20 12:56PM EST32.000.010.010.01-0.01-50.00%90103.13%
AAL200221C000325002020-02-14 1:50PM EST32.500.020.000.020.00-10115.63%
AAL200221C000330002020-02-19 2:21PM EST33.000.010.010.030.00-200140.63%
AAL200221C000335002020-02-13 3:40PM EST33.500.030.000.050.00-20157.81%
AAL200221C000340002020-02-20 9:31AM EST34.000.010.010.01-0.01-50.00%10150.00%
AAL200221C000345002020-01-24 9:31AM EST34.500.040.000.020.00--0159.38%
AAL200221C000350002020-02-18 9:30AM EST35.000.010.000.010.00-60156.25%
AAL200221C000360002020-02-18 10:45AM EST36.000.010.000.030.00-10198.44%
AAL200221C000370002020-02-12 2:55PM EST37.000.020.000.030.00-350218.75%
AAL200221C000380002020-02-12 2:07PM EST38.000.020.000.030.00-50237.50%
AAL200221C000390002020-02-06 2:29PM EST39.000.010.000.010.00-250225.00%
AAL200221C000400002020-02-07 9:30AM EST40.000.010.000.010.00-50237.50%
AAL200221C000410002019-12-30 3:08PM EST41.000.020.000.040.00-20303.13%
AAL200221C000420002019-11-07 11:03AM EST42.000.070.000.050.00-5106328.13%
AAL200221C000430002020-01-23 12:33PM EST43.000.010.000.020.00-200306.25%
AAL200221C000440002020-01-30 2:57PM EST44.000.010.000.020.00--0325.00%
AAL200221C000450002020-01-22 2:13PM EST45.000.010.000.030.00-230356.25%
AAL200221C000460002019-07-21 11:11PM EST46.000.450.000.000.00--7050.00%
AAL200221C000470002020-01-29 2:57PM EST47.000.010.000.020.00-60362.50%
AAL200221C000480002019-11-18 12:11AM EST48.000.01-0.040.00--2450.00%
AAL200221C000490002019-07-24 8:44AM EST49.000.230.000.000.00-103050.00%
AAL200221C000500002020-01-21 10:02AM EST50.000.010.000.030.00-30425.00%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL200221P000130002020-01-27 10:48AM EST13.000.020.000.020.00-280587.50%
AAL200221P000140002020-01-06 10:32AM EST14.000.020.000.010.00-2041500.00%
AAL200221P000150002020-01-29 9:30AM EST15.000.010.000.010.00-200450.00%
AAL200221P000160002020-01-03 12:38PM EST16.000.020.000.010.00-20161412.50%
AAL200221P000170002020-01-31 12:17PM EST17.000.020.000.010.00-100375.00%
AAL200221P000180002020-02-11 10:01AM EST18.000.020.000.010.00-2000325.00%
AAL200221P000190002020-02-12 10:28AM EST19.000.020.000.010.00-70300.00%
AAL200221P000200002020-02-12 12:06PM EST20.000.010.000.010.00-3000262.50%
AAL200221P000210002020-02-13 10:39AM EST21.000.010.000.010.00-410225.00%
AAL200221P000220002020-02-14 3:54PM EST22.000.030.000.010.00-40193.75%
AAL200221P000225002020-02-06 11:25AM EST22.500.030.000.010.00-5070181.25%
AAL200221P000230002020-02-20 10:11AM EST23.000.010.000.010.00-110162.50%
AAL200221P000235002020-02-10 11:17AM EST23.500.050.000.010.00-350150.00%
AAL200221P000240002020-02-18 10:07AM EST24.000.030.000.010.00-30137.50%
AAL200221P000245002020-02-18 2:59PM EST24.500.030.010.010.00-110134.38%
AAL200221P000250002020-02-20 1:52PM EST25.000.010.020.02-0.01-50.00%60131.25%
AAL200221P000255002020-02-20 9:41AM EST25.500.010.000.05-0.01-50.00%190118.75%
AAL200221P000260002020-02-20 2:21PM EST26.000.010.000.02-0.02-66.67%46087.50%
AAL200221P000265002020-02-19 3:26PM EST26.500.020.000.04-0.01-33.33%1081.25%
AAL200221P000270002020-02-20 3:58PM EST27.000.020.020.04-0.03-60.00%110069.53%
AAL200221P000275002020-02-20 3:44PM EST27.500.030.040.05-0.06-66.67%70056.64%
AAL200221P000280002020-02-20 3:56PM EST28.000.090.080.09-0.10-52.63%690046.09%
AAL200221P000285002020-02-20 3:59PM EST28.500.220.210.23-0.17-43.59%582039.45%
AAL200221P000290002020-02-20 3:57PM EST29.000.510.520.57-0.22-30.14%306042.19%
AAL200221P000295002020-02-20 2:55PM EST29.500.840.981.03-0.36-30.00%54052.34%
AAL200221P000300002020-02-20 3:53PM EST30.001.501.471.53-0.06-3.85%181053.13%
AAL200221P000305002020-02-19 9:36AM EST30.502.271.942.06+0.45+24.73%43065.63%
AAL200221P000310002020-02-20 11:48AM EST31.002.342.442.54-0.09-3.70%8050.00%
AAL200221P000315002020-02-20 10:21AM EST31.502.762.923.05-0.34-10.97%750128.13%
AAL200221P000320002020-02-18 12:29PM EST32.003.503.403.550.00-80142.97%
AAL200221P000325002020-02-19 1:00PM EST32.503.953.454.650.00-10157.81%
AAL200221P000330002020-02-19 12:24PM EST33.004.504.404.550.00-10171.88%
AAL200221P000340002020-02-20 9:30AM EST34.005.705.455.55+0.80+16.33%210150.00%
AAL200221P000345002020-02-11 11:40AM EST34.505.005.156.700.00--0414.84%
AAL200221P000350002020-02-14 2:52PM EST35.005.684.457.500.00-40498.44%
AAL200221P000360002020-02-04 12:46PM EST36.007.546.608.450.00-620226.56%
AAL200221P000370002019-11-27 1:05PM EST37.008.258.459.100.00-163379.69%
AAL200221P000380002019-10-28 8:46AM EST38.007.009.109.500.00-1036225.00%
AAL200221P000390002019-12-02 11:59AM EST39.0010.4611.0511.250.00-200547.66%
AAL200221P000400002019-12-17 9:36AM EST40.0011.8511.7011.950.00-220475.78%
AAL200221P000420002019-08-08 10:01AM EST42.0012.9014.0014.650.00-170674.61%
AAL200221P000450002019-07-21 11:11PM EST45.0011.9016.5020.650.00--01,028.91%
AAL200221P000490002020-01-03 10:08AM EST49.0021.3520.4020.750.00-40517.19%
AAL200221P000550002019-10-27 11:00PM EST55.0025.8526.0026.450.00--00.00%
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