UK Markets close in 3 hrs 3 mins

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.37-1.18 (-5.48%)
At close: 4:00PM EDT

20.01 -0.36 (-1.77%)
Pre-market: 8:27AM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL210521C000030002020-11-09 3:51PM EDT3.0010.500.000.000.00-2800.00%
AAL210521C000050002020-11-10 2:59PM EDT5.007.880.000.000.00-200.00%
AAL210521C000060002020-11-06 11:46AM EDT6.007.500.000.000.00-300.00%
AAL210521C000070002020-11-10 4:37PM EDT7.006.090.000.000.00-100.00%
AAL210521C000080002020-11-10 11:25AM EDT8.005.950.000.000.00-400.00%
AAL210521C000090002020-11-10 4:59PM EDT9.004.500.000.000.00-4200.00%
AAL210521C000100002020-11-10 4:24PM EDT10.004.020.000.000.00-7400.00%
AAL210521C000110002020-11-10 4:49PM EDT11.003.500.000.000.00-5800.00%
AAL210521C000120002020-11-10 4:54PM EDT12.002.810.000.000.00-98900.00%
AAL210521C000130002020-11-10 4:53PM EDT13.002.400.000.000.00-32400.00%
AAL210521C000140002020-11-10 4:52PM EDT14.002.050.000.000.00-17200.00%
AAL210521C000150002020-11-10 4:42PM EDT15.001.810.000.000.00-84600.00%
AAL210521C000160002020-11-10 3:09PM EDT16.001.570.000.000.00-4400.00%
AAL210521C000170002020-11-10 3:22PM EDT17.001.240.000.000.00-3300.00%
AAL210521C000180002020-11-10 1:50PM EDT18.001.240.000.000.00-5400.00%
AAL210521C000190002020-11-10 4:34PM EDT19.000.960.000.000.00-11500.00%
AAL210521C000200002020-11-10 4:37PM EDT20.000.800.000.000.00-2,48800.00%
AAL210521C000210002020-11-10 4:52PM EDT21.000.660.000.000.00-1303.13%
AAL210521C000250002020-11-10 4:54PM EDT25.000.340.000.000.00-332012.50%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAL210521P000030002020-11-10 12:26PM EDT3.000.200.000.000.00-11050.00%
AAL210521P000050002020-11-10 1:38PM EDT5.000.320.000.000.00-1050.00%
AAL210521P000060002020-11-10 2:13PM EDT6.000.420.000.000.00-2050.00%
AAL210521P000070002020-11-10 4:56PM EDT7.000.630.000.000.00-432050.00%
AAL210521P000080002020-11-09 12:18PM EDT8.000.810.000.000.00-121050.00%
AAL210521P000090002020-11-10 4:52PM EDT9.001.150.000.000.00-24050.00%
AAL210521P000100002020-11-10 4:51PM EDT10.001.500.000.000.00-54050.00%
AAL210521P000110002020-11-10 4:52PM EDT11.001.910.000.000.00-64050.00%
AAL210521P000120002020-11-10 2:18PM EDT12.002.340.000.000.00-20050.00%
AAL210521P000130002020-11-10 4:27PM EDT13.002.990.000.000.00-6050.00%
AAL210521P000140002020-11-10 11:40AM EDT14.003.650.000.000.00-15025.00%
AAL210521P000150002020-11-09 4:54PM EDT15.004.150.000.000.00-2025.00%
AAL210521P000160002020-11-10 1:11PM EDT16.005.000.000.000.00-2025.00%
AAL210521P000170002020-10-22 9:37AM EDT17.006.140.000.000.00-1012.50%
AAL210521P000190002020-11-09 2:23PM EDT19.006.890.000.000.00-4006.25%
AAL210521P000200002020-10-23 2:01PM EDT20.008.590.000.000.00-63001.56%
AAL210521P000210002020-11-09 2:35PM EDT21.008.570.000.000.00-3000.00%
AAL210521P000250002020-11-09 1:39PM EDT25.0012.070.000.000.00-4300.00%