U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.82+1.26 (+9.29%)
At close: 4:00PM EST

15.00 +0.18 (1.21%)
After hours: 7:26PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL201127C000050002020-11-17 10:55AM EST5.007.658.0010.900.00-201,414.84%
AAL201127C000060002020-11-13 11:53AM EST6.006.006.909.950.00-101,229.69%
AAL201127C000065002020-11-24 11:00AM EST6.508.076.6010.05+1.87+30.16%140350.00%
AAL201127C000070002020-11-24 11:00AM EST7.007.586.159.55+1.53+25.29%140409.38%
AAL201127C000075002020-11-24 11:21AM EST7.506.947.257.40+2.04+41.63%19886300.00%
AAL201127C000080002020-11-24 2:28PM EST8.006.655.108.40+1.35+25.47%20821,071.09%
AAL201127C000085002020-11-24 1:11PM EST8.506.356.256.40+1.40+28.28%111250.00%
AAL201127C000090002020-11-20 10:52AM EST9.005.154.857.60+1.51+41.48%216522.66%
AAL201127C000095002020-11-23 3:15PM EST9.503.903.557.000.00-418891.41%
AAL201127C000100002020-11-24 3:23PM EST10.004.754.354.90+1.30+37.68%1159279.69%
AAL201127C000105002020-11-23 1:34PM EST10.502.803.155.050.00-101113503.91%
AAL201127C000110002020-11-24 3:10PM EST11.003.753.753.90+1.24+49.40%101596137.50%
AAL201127C000115002020-11-24 10:40AM EST11.503.193.253.40+1.17+57.92%962,715118.75%
AAL201127C000120002020-11-24 3:48PM EST12.002.802.783.10+1.24+79.49%5273,053189.06%
AAL201127C000125002020-11-24 3:55PM EST12.502.342.292.54+1.24+112.73%8964,685150.78%
AAL201127C000130002020-11-24 3:59PM EST13.001.821.801.90+1.15+171.64%12,18823,99892.19%
AAL201127C000135002020-11-24 3:59PM EST13.501.341.321.46+0.98+272.22%13,07616,49189.06%
AAL201127C000140002020-11-24 3:59PM EST14.000.870.870.88+0.68+357.89%14,57214,11358.59%
AAL201127C000145002020-11-24 3:59PM EST14.500.510.480.52+0.40+363.64%28,87210,64059.38%
AAL201127C000150002020-11-24 3:59PM EST15.000.260.250.26+0.20+333.33%56,9097,68462.50%
AAL201127C000155002020-11-24 3:59PM EST15.500.140.130.14+0.09+180.00%10,3433,22669.92%
AAL201127C000160002020-11-24 3:59PM EST16.000.090.070.09+0.05+125.00%14,8645,38578.91%
AAL201127C000165002020-11-24 3:59PM EST16.500.050.050.06+0.02+66.67%10,28183389.84%
AAL201127C000170002020-11-24 3:48PM EST17.000.040.030.04+0.01+33.33%4,5873,19896.88%
AAL201127C000175002020-11-24 3:02PM EST17.500.030.030.05+0.01+50.00%4341,616115.63%
AAL201127C000180002020-11-24 3:39PM EST18.000.030.020.04+0.01+50.00%967910123.44%
AAL201127C000185002020-11-24 1:29PM EST18.500.020.020.040.00-241253137.50%
AAL201127C000190002020-11-24 2:47PM EST19.000.020.010.030.00-241976140.63%
AAL201127C000195002020-11-24 3:47PM EST19.500.020.010.02+0.01+100.00%6892,528143.75%
AAL201127C000200002020-11-24 3:33PM EST20.000.020.010.02+0.01+100.00%1,1531,785156.25%
AAL201127C000250002020-11-24 3:31PM EST25.000.010.000.010.00-324342218.75%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL201127P000040002020-11-24 2:00PM EST4.000.010.000.010.00-110550.00%
AAL201127P000050002020-11-17 10:19AM EST5.000.010.000.010.00-30196450.00%
AAL201127P000060002020-11-20 11:20AM EST6.000.010.000.010.00-69387.50%
AAL201127P000065002020-10-30 9:45AM EST6.500.080.000.010.00-27350.00%
AAL201127P000070002020-11-13 1:20PM EST7.000.050.000.010.00-190325.00%
AAL201127P000075002020-11-06 3:44PM EST7.500.090.000.010.00-24300.00%
AAL201127P000080002020-11-17 1:54PM EST8.000.020.000.010.00-2291275.00%
AAL201127P000085002020-11-23 2:45PM EST8.500.010.000.010.00-156250.00%
AAL201127P000090002020-11-24 3:23PM EST9.000.010.000.02-0.01-50.00%5471243.75%
AAL201127P000095002020-11-24 11:02AM EST9.500.010.000.010.00-2861200.00%
AAL201127P000100002020-11-23 10:43AM EST10.000.010.000.010.00-3912175.00%
AAL201127P000105002020-11-24 2:38PM EST10.500.010.000.01-0.01-50.00%481,172162.50%
AAL201127P000110002020-11-24 3:37PM EST11.000.010.000.010.00-736,801137.50%
AAL201127P000115002020-11-24 3:19PM EST11.500.010.000.01-0.01-50.00%1773,247118.75%
AAL201127P000120002020-11-24 3:45PM EST12.000.010.010.02-0.02-66.67%3,3366,124121.88%
AAL201127P000125002020-11-24 3:59PM EST12.500.020.010.02-0.04-66.67%4,06215,111100.00%
AAL201127P000130002020-11-24 3:58PM EST13.000.020.010.02-0.11-84.62%3,74714,39381.25%
AAL201127P000135002020-11-24 3:58PM EST13.500.030.020.03-0.30-90.91%10,2315,97067.97%
AAL201127P000140002020-11-24 3:59PM EST14.000.060.060.08-0.59-90.77%12,64855063.28%
AAL201127P000145002020-11-24 3:59PM EST14.500.190.180.19-0.88-82.24%24,20515760.16%
AAL201127P000150002020-11-24 3:59PM EST15.000.450.430.46-1.23-73.21%4,70611464.45%
AAL201127P000155002020-11-24 3:54PM EST15.500.820.800.84-1.66-66.94%317371.09%
AAL201127P000160002020-11-24 3:04PM EST16.001.321.221.35-1.33-50.19%1872186.72%
AAL201127P000165002020-11-24 2:22PM EST16.501.791.701.92-3.11-63.47%2520115.63%
AAL201127P000170002020-11-24 1:47PM EST17.002.132.182.37-2.37-52.67%343123.44%
AAL201127P000175002020-11-24 10:06AM EST17.502.822.652.87-1.80-38.96%1719135.16%
AAL201127P000180002020-11-02 1:47PM EST18.006.953.154.350.00-32289.84%
AAL201127P000185002020-11-16 2:45PM EST18.503.953.653.95-2.15-35.25%12185.16%
AAL201127P000190002020-11-19 11:12AM EST19.004.442.575.90-1.86-29.52%205167.97%
AAL201127P000200002020-11-23 3:28PM EST20.006.603.756.850.00-33229.69%
AAL201127P000250002020-11-24 10:17AM EST25.0010.308.5011.70-1.90-15.57%2080732.42%