UK Markets open in 1 hr 30 mins

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.87-0.08 (-0.62%)
At close: 04:00PM EDT
12.90 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL221118C000050002022-07-22 9:31AM EDT5.009.1010.0010.100.00--10509.38%
AAL221118C000080002022-07-20 3:39PM EDT8.007.587.107.250.00--19319.34%
AAL221118C000090002022-08-03 2:41PM EDT9.005.956.206.300.00-525278.91%
AAL221118C000100002022-08-10 3:16PM EDT10.005.475.305.40+0.12+2.24%1353244.53%
AAL221118C000110002022-08-08 9:30AM EDT11.004.564.454.550.00-53163216.21%
AAL221118C000120002022-08-10 2:07PM EDT12.003.953.653.70+0.61+18.26%51294190.53%
AAL221118C000130002022-08-11 11:51AM EDT13.003.002.922.97+0.02+0.67%10496170.41%
AAL221118C000140002022-08-11 10:21AM EDT14.002.562.272.31+0.48+23.08%223,974153.32%
AAL221118C000150002022-08-11 2:07PM EDT15.001.731.741.76+0.20+13.07%1022,276140.63%
AAL221118C000160002022-08-11 1:44PM EDT16.001.311.281.30+0.18+15.93%34514,779129.39%
AAL221118C000170002022-08-11 1:42PM EDT17.000.940.910.94+0.11+13.25%1,0246,811120.41%
AAL221118C000180002022-08-11 1:19PM EDT18.000.660.640.66+0.09+15.79%923,765113.48%
AAL221118C000190002022-08-11 12:16PM EDT19.000.440.450.46+0.04+10.00%788,537108.59%
AAL221118C000200002022-08-11 1:45PM EDT20.000.320.310.32+0.02+6.67%6114,762104.69%
AAL221118C000210002022-08-11 10:05AM EDT21.000.280.220.230.00-152,688102.73%
AAL221118C000220002022-08-11 1:06PM EDT22.000.170.150.16-0.04-19.05%2516,771100.39%
AAL221118C000230002022-08-09 1:42PM EDT23.000.100.110.120.00-65,93299.80%
AAL221118C000240002022-08-11 11:07AM EDT24.000.100.080.090.00-246299.61%
AAL221118C000250002022-08-11 10:59AM EDT25.000.070.060.07-0.01-12.50%417,25999.61%
AAL221118C000260002022-08-05 10:03AM EDT26.000.070.050.060.00--391101.56%
AAL221118C000270002022-08-04 12:57PM EDT27.000.050.040.050.00--6,606102.34%
AAL221118C000280002022-07-15 12:55PM EDT28.000.100.030.040.00--8,715103.13%
AAL221118C000290002022-08-05 10:04AM EDT29.000.040.020.040.00--668104.69%
AAL221118C000300002022-08-08 11:34AM EDT30.000.030.020.030.00--1,261105.47%
AAL221118C000350002022-07-27 11:55AM EDT35.000.020.000.030.00--380114.06%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL221118P000030002022-07-25 1:03PM EDT3.000.030.000.150.00--622237.50%
AAL221118P000050002022-08-05 3:51PM EDT5.000.050.010.070.00-32182141.41%
AAL221118P000070002022-08-11 10:35AM EDT7.000.060.060.07-0.04-40.00%11742104.30%
AAL221118P000080002022-08-11 10:35AM EDT8.000.100.100.11-0.05-33.33%120693.75%
AAL221118P000090002022-08-11 12:51PM EDT9.000.160.160.17-0.04-20.00%1174183.98%
AAL221118P000100002022-08-11 11:06AM EDT10.000.230.250.26-0.09-28.12%1213,06374.61%
AAL221118P000110002022-08-11 11:51AM EDT11.000.380.380.39-0.12-24.00%246,97265.04%
AAL221118P000120002022-08-11 1:08PM EDT12.000.570.560.58-0.15-20.83%13219,40854.79%
AAL221118P000130002022-08-11 1:08PM EDT13.000.850.820.84-0.17-16.67%418,98243.16%
AAL221118P000140002022-08-11 2:30PM EDT14.001.171.161.18-0.20-14.60%19818,44019.92%
AAL221118P000150002022-08-11 2:32PM EDT15.001.621.601.62-0.28-14.74%25321,2540.00%
AAL221118P000160002022-08-11 2:32PM EDT16.002.172.152.17-0.29-11.79%3549,9660.00%
AAL221118P000170002022-08-11 1:11PM EDT17.002.832.782.81-0.28-9.00%106190.00%
AAL221118P000180002022-08-11 9:31AM EDT18.003.503.503.55-0.45-11.39%132,7890.00%
AAL221118P000190002022-08-11 10:50AM EDT19.004.154.304.35-0.58-12.26%103,0320.00%
AAL221118P000200002022-08-10 2:04PM EDT20.004.975.155.25-0.64-11.41%31,7160.00%
AAL221118P000210002022-08-10 11:08AM EDT21.005.856.056.15-0.15-2.50%21720.00%
AAL221118P000220002022-08-09 1:47PM EDT22.007.587.007.100.00-5690.00%
AAL221118P000230002022-07-27 12:09PM EDT23.009.428.008.100.00--1240.00%
AAL221118P000240002022-08-11 9:39AM EDT24.008.758.959.05-1.15-11.62%10260.00%
AAL221118P000270002022-07-13 9:48AM EDT27.0012.6511.9512.050.00--10.00%
AAL221118P000300002022-07-13 10:00AM EDT30.0015.8514.9515.050.00--00.00%