U.S. Markets open in 3 hrs 4 mins

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.06+0.77 (+1.66%)
At close: 4:00PM EDT
People also watch
DALUALLUVJBLUSAVE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL170929C000370002017-09-15 11:51PM EDT37.008.908.9010.550.00-55173.63%
AAL170929C000375002017-09-15 11:51PM EDT37.508.407.9510.550.00-99210.16%
AAL170929C000380002017-09-15 11:51PM EDT38.007.907.8010.250.00-1010216.80%
AAL170929C000385002017-09-15 11:51PM EDT38.507.357.458.150.00-550.00%
AAL170929C000390002017-09-13 2:00PM EDT39.008.256.957.650.00-6250.00%
AAL170929C000400002017-09-20 11:32AM EDT40.005.446.907.300.00-62372.66%
AAL170929C000405002017-09-14 11:19AM EDT40.506.405.456.100.00-3210.00%
AAL170929C000410002017-09-15 11:51PM EDT41.005.554.905.400.00-2120.00%
AAL170929C000415002017-09-08 11:54PM EDT41.503.332.553.100.00-880.00%
AAL170929C000425002017-09-14 11:39AM EDT42.504.403.454.150.00-1210.00%
AAL170929C000430002017-09-22 2:36PM EDT43.004.304.054.25+2.75+177.42%4011652.93%
AAL170929C000435002017-09-22 3:57PM EDT43.503.633.453.70+0.56+18.24%822153.32%
AAL170929C000440002017-09-22 10:08AM EDT44.003.003.103.30+1.40+87.50%571856.25%
AAL170929C000445002017-09-22 1:00PM EDT44.502.872.612.86+0.79+37.98%2510554.10%
AAL170929C000450002017-09-22 3:59PM EDT45.002.242.012.28+0.71+46.41%19123641.80%
AAL170929C000455002017-09-22 2:49PM EDT45.501.841.681.88+0.70+61.40%41,80341.21%
AAL170929C000460002017-09-22 3:51PM EDT46.001.391.321.43+0.50+56.18%2901,27536.33%
AAL170929C000465002017-09-22 3:54PM EDT46.501.020.971.07+0.46+82.14%4601,29334.67%
AAL170929C000470002017-09-22 3:50PM EDT47.000.740.700.77+0.33+80.49%1,6671,76833.69%
AAL170929C000475002017-09-22 3:42PM EDT47.500.510.480.53+0.27+112.50%51645033.01%
AAL170929C000480002017-09-22 3:52PM EDT48.000.330.300.35+0.19+135.71%53127332.72%
AAL170929C000485002017-09-22 1:14PM EDT48.500.220.180.21+0.11+100.00%2006131.84%
AAL170929C000490002017-09-22 3:57PM EDT49.000.120.110.14+0.08+200.00%19319732.81%
AAL170929C000495002017-09-22 12:41PM EDT49.500.100.060.09+0.02+25.00%212533.59%
AAL170929C000500002017-09-22 2:33PM EDT50.000.040.030.05-0.01-20.00%2819333.59%
AAL170929C000505002017-08-30 10:15AM EDT50.500.240.060.370.00-13154.88%
AAL170929C000510002017-09-22 1:27PM EDT51.000.020.000.03-0.08-80.00%501637.89%
AAL170929C000515002017-08-22 10:50AM EDT51.500.170.080.480.00-1270.31%
AAL170929C000520002017-09-22 12:46PM EDT52.000.020.000.02-0.04-66.67%81542.19%
AAL170929C000525002017-08-22 11:10AM EDT52.500.120.000.440.00-81074.80%
AAL170929C000530002017-09-08 9:50AM EDT53.000.050.000.04-0.02-28.57%151654.69%
AAL170929C000535002017-08-18 11:55PM EDT53.500.430.040.310.00-2278.91%
AAL170929C000540002017-09-21 1:09PM EDT54.000.060.000.190.00-1972.66%
AAL170929C000545002017-08-28 9:30AM EDT54.500.200.000.160.00-3573.83%
AAL170929C000550002017-08-22 1:01PM EDT55.000.020.000.110.00-5072.27%
AAL170929C000555002017-08-18 11:55PM EDT55.500.220.010.070.00-3371.88%
AAL170929C000560002017-08-18 11:55PM EDT56.000.170.000.080.00-7775.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL170929P000385002017-09-15 3:59PM EDT38.500.080.000.08+0.06+300.00%33087.11%
AAL170929P000390002017-09-08 11:54PM EDT39.000.140.120.460.00-11124.41%
AAL170929P000400002017-09-21 1:44PM EDT40.000.010.000.020.00-112659.38%
AAL170929P000405002017-09-08 11:54PM EDT40.500.300.250.550.00-60115.82%
AAL170929P000410002017-09-20 10:55AM EDT41.000.040.000.020.00-212051.56%
AAL170929P000415002017-09-21 9:57AM EDT41.500.060.000.020.00-247052.34%
AAL170929P000420002017-09-22 12:16PM EDT42.000.020.000.02-0.20-90.91%801248.05%
AAL170929P000425002017-09-22 10:12AM EDT42.500.010.000.02-0.02-66.67%613143.75%
AAL170929P000430002017-09-22 11:34AM EDT43.000.030.000.03-0.03-50.00%13425042.19%
AAL170929P000435002017-09-22 1:35PM EDT43.500.030.020.04-0.02-40.00%1117739.84%
AAL170929P000445002017-09-22 3:30PM EDT44.500.070.060.09-0.10-58.82%7123336.72%
AAL170929P000450002017-09-22 3:24PM EDT45.000.100.100.14-0.10-50.00%15445435.74%
AAL170929P000455002017-09-22 3:36PM EDT45.500.180.170.21-0.18-50.00%6017834.38%
AAL170929P000460002017-09-22 3:40PM EDT46.000.300.270.32-0.22-42.31%1919633.69%
AAL170929P000465002017-09-22 3:50PM EDT46.500.440.420.48-0.33-42.86%38610133.20%
AAL170929P000470002017-09-22 3:43PM EDT47.000.630.620.70-1.41-69.12%2486633.20%
AAL170929P000485002017-09-18 2:29PM EDT48.503.121.521.800.00-10640.53%
AAL170929P000490002017-09-13 3:58PM EDT49.002.383.053.400.00-184394.34%
AAL170929P000495002017-09-01 11:49AM EDT49.504.754.304.55+0.60+14.46%1614135.55%
AAL170929P000500002017-09-15 10:29AM EDT50.004.103.954.20+1.05+34.43%2345102.25%
AAL170929P000505002017-09-15 11:13AM EDT50.504.504.454.75+0.10+2.27%811110.55%
AAL170929P000510002017-09-15 11:06AM EDT51.005.054.955.250.00-1618117.29%
AAL170929P000515002017-09-12 9:52AM EDT51.505.655.405.750.00-511122.56%
AAL170929P000520002017-09-12 9:54AM EDT52.006.055.956.200.00-1024128.91%
AAL170929P000530002017-09-01 11:58PM EDT53.008.247.557.850.00-11174.22%
AAL170929P000535002017-09-15 11:52PM EDT53.507.606.858.000.00-66138.18%