Advertisement
U.S. markets close in 4 hours 38 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
15.30-0.00 (-0.03%)
As of 11:22AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240328C000050002024-02-12 10:47AM EDT5.009.907.9010.050.00--50.00%
AAL240328C000070002024-03-26 2:43PM EDT7.007.978.258.300.00-6015575.00%
AAL240328C000080002024-03-26 3:16PM EDT8.006.957.257.750.00-600906.25%
AAL240328C000085002024-03-26 9:46AM EDT8.506.556.756.850.00-11425.00%
AAL240328C000090002024-03-26 9:46AM EDT9.006.056.256.650.00-210715.63%
AAL240328C000095002024-03-26 3:16PM EDT9.505.475.756.050.00-12032596.88%
AAL240328C000100002024-03-26 2:50PM EDT10.004.935.255.350.00-12045325.00%
AAL240328C000105002024-03-05 12:37PM EDT10.503.954.754.800.00--2287.50%
AAL240328C000110002024-03-28 10:49AM EDT11.004.274.254.30+0.15+3.64%4545250.00%
AAL240328C000115002024-03-27 12:49PM EDT11.503.783.753.85+0.13+3.56%1515225.00%
AAL240328C000120002024-03-27 11:27AM EDT12.003.103.253.300.00-16193.75%
AAL240328C000125002024-03-27 9:42AM EDT12.502.662.752.80+0.21+8.57%1167162.50%
AAL240328C000130002024-03-27 3:35PM EDT13.002.242.252.290.00-601230.00%
AAL240328C000135002024-03-28 10:08AM EDT13.501.711.751.80-0.08-4.47%1325106.25%
AAL240328C000140002024-03-28 10:30AM EDT14.001.301.261.30+0.10+8.33%8412,38181.25%
AAL240328C000145002024-03-28 11:06AM EDT14.500.780.770.800.00-3402,23753.13%
AAL240328C000150002024-03-28 11:03AM EDT15.000.280.270.29-0.03-9.68%9986,3830.00%
AAL240328C000155002024-03-28 11:00AM EDT15.500.010.000.02-0.02-66.67%5994,91426.56%
AAL240328C000160002024-03-28 10:21AM EDT16.000.010.000.010.00-1093,11953.13%
AAL240328C000165002024-03-27 1:57PM EDT16.500.010.000.010.00-1081471.88%
AAL240328C000170002024-03-28 9:36AM EDT17.000.070.000.02+0.06+600.00%1659106.25%
AAL240328C000175002024-03-26 2:17PM EDT17.500.010.000.020.00-10259131.25%
AAL240328C000180002024-03-26 11:43AM EDT18.000.010.000.020.00-1144150.00%
AAL240328C000185002024-03-04 10:31AM EDT18.500.100.000.750.00-171411.72%
AAL240328C000190002024-03-04 12:04PM EDT19.000.070.000.750.00-10197445.31%
AAL240328C000195002024-03-01 12:15PM EDT19.500.040.000.020.00-20115212.50%
AAL240328C000200002024-03-27 2:09PM EDT20.000.030.000.750.00-30246506.25%
AAL240328C000210002024-02-15 2:07PM EDT21.000.030.000.030.00-2045281.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL240328P000060002024-03-12 9:36AM EDT6.000.020.000.020.00--3750.00%
AAL240328P000080002024-03-13 1:05PM EDT8.000.010.000.750.00--11,075.00%
AAL240328P000100002024-03-15 2:10PM EDT10.000.010.000.020.00-3101362.50%
AAL240328P000105002024-02-27 1:51PM EDT10.500.020.000.020.00-10100325.00%
AAL240328P000110002024-03-26 11:43AM EDT11.000.010.000.020.00-1201287.50%
AAL240328P000115002024-03-20 9:30AM EDT11.500.380.000.020.00-1288256.25%
AAL240328P000120002024-03-20 3:57PM EDT12.000.010.000.010.00-299906200.00%
AAL240328P000125002024-03-27 2:46PM EDT12.500.020.000.020.00-1279187.50%
AAL240328P000130002024-03-26 11:43AM EDT13.000.020.000.750.00-1517403.13%
AAL240328P000135002024-03-27 11:36AM EDT13.500.010.000.010.00-51,506112.50%
AAL240328P000140002024-03-27 2:38PM EDT14.000.010.000.010.00-23,23181.25%
AAL240328P000145002024-03-28 10:03AM EDT14.500.010.000.010.00-223,64553.13%
AAL240328P000150002024-03-28 11:05AM EDT15.000.010.000.01-0.02-66.67%2552,03728.13%
AAL240328P000155002024-03-28 10:45AM EDT15.500.230.210.25-0.03-11.54%1754937.50%
AAL240328P000160002024-03-28 9:38AM EDT16.000.740.710.74+0.03+4.23%63064.06%
AAL240328P000165002024-03-27 11:00AM EDT16.501.411.211.240.00-61093.75%
AAL240328P000170002024-03-26 2:44PM EDT17.001.741.711.75-0.32-15.53%549128.13%
AAL240328P000180002024-03-26 2:55PM EDT18.003.052.702.740.00-95162.50%
AAL240328P000185002024-02-27 1:08PM EDT18.502.953.203.250.00--0193.75%
AAL240328P000190002024-03-05 4:52PM EDT19.004.353.703.750.00-20218.75%