Dow Down0.01% Nasdaq Down0.14%

American Airlines Group Inc. (AAL)

-NasdaqGS
38.85 Down 0.24(0.61%) 3:20PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00AAL140829C000320007.50 0.006.657.503030
35.00AAL140829C000350004.54 0.003.654.505154
35.50AAL140829C000355008.00 0.003.153.955050
36.00AAL140829C000360003.10Down 0.372.693.259423
36.50AAL140829C000365004.45 0.002.202.931091
37.00AAL140829C000370003.20 0.001.722.3110101
37.50AAL140829C000375002.32 0.001.291.642142
38.00AAL140829C000380001.59 0.000.851.02798
38.50AAL140829C000385000.70Down 0.300.490.5949459
39.00AAL140829C000390000.26Down 0.260.250.284731,183
39.50AAL140829C000395000.13Down 0.150.100.123991,151
40.00AAL140829C000400000.06Down 0.080.050.082862,388
40.50AAL140829C000405000.05Down 0.020.020.081101,397
41.00AAL140829C000410000.02Down 0.030.010.042475,020
41.50AAL140829C000415000.03Up 0.01N/A0.0512461
42.00AAL140829C000420000.02 0.00N/A0.0151,632
42.50AAL140829C000425000.03Up 0.01N/A0.032281
43.00AAL140829C000430000.02Down 0.03N/A0.02100326
43.50AAL140829C000435000.10 0.00N/A0.05103128
44.00AAL140829C000440000.02Down 0.03N/A0.031186
44.50AAL140829C000445000.01 0.00N/A0.06421
45.00AAL140829C000450000.05 0.00N/A0.0410254
45.50AAL140829C000455000.08 0.00N/A0.0956
46.00AAL140829C000460000.05 0.00N/A0.09210
46.50AAL140829C000465000.16 0.00N/A0.09597
47.00AAL140829C000470000.51 0.00N/A0.092445
47.50AAL140829C000475000.11 0.00N/A0.092438
48.50AAL140829C000485000.07 0.00N/A0.093252
49.00AAL140829C000490000.09 0.00N/A0.0634144
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
29.00AAL140829P000290000.01 0.00N/A0.02376376
32.00AAL140829P000320000.02Down 0.14N/A0.02225239
34.50AAL140829P000345000.04 0.00N/A0.0220145
35.00AAL140829P000350000.02Up 0.01N/A0.10100196
35.50AAL140829P000355000.11 0.00N/A0.1012246
36.00AAL140829P000360000.04 0.00N/A0.101211
36.50AAL140829P000365000.10 0.00N/A0.105980
37.00AAL140829P000370000.05Down 0.020.020.0412466
37.50AAL140829P000375000.05Down 0.020.040.087852
38.00AAL140829P000380000.13 0.000.100.14175498
38.50AAL140829P000385000.26Up 0.050.230.25137940
39.00AAL140829P000390000.49Up 0.080.460.503031,157
39.50AAL140829P000395000.85Up 0.170.810.86701,316
40.00AAL140829P000400001.20Up 0.151.151.33561,157
40.50AAL140829P000405001.74Up 0.321.641.8145351
41.00AAL140829P000410001.70 0.001.592.3512678
41.50AAL140829P000415001.66 0.002.082.8430431
42.00AAL140829P000420002.54 0.002.553.3510174
42.50AAL140829P000425003.50 0.003.003.85115
43.50AAL140829P000435002.95 0.004.004.8532
44.00AAL140829P000440004.25 0.004.505.35128
44.50AAL140829P000445002.40 0.005.005.85264
45.00AAL140829P000450004.65 0.005.456.35384
46.00AAL140829P000460008.50 0.006.907.352441
46.50AAL140829P000465008.95 0.007.007.854646
48.50AAL140829P000485005.60 0.008.959.8556
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.